`
[--[65.84.65.76]--]
PIDILITIND
Pidilite Industries Ltd

2932.45 -37.45 (-1.26%)

Back to Option Chain


Historical option data for PIDILITIND

26 Dec 2024 04:13 PM IST
PIDILITIND 26DEC2024 3060 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 2932.45 0.1 -1.10 - 113 -9 161
24 Dec 2969.90 1.2 -2.10 23.96 204 1 170
23 Dec 2951.80 3.3 -4.10 26.19 573 59 173
20 Dec 2976.80 7.4 -4.80 20.04 675 7 122
19 Dec 2989.00 12.2 -26.95 21.59 487 44 116
18 Dec 3057.65 39.15 -24.05 21.78 123 39 67
17 Dec 3081.35 63.2 -46.20 25.09 13 -3 28
16 Dec 3193.85 109.4 0.00 0.00 0 -2 0
13 Dec 3185.20 109.4 -9.45 - 6 -1 32
12 Dec 3190.10 118.85 0.00 0.00 0 0 0
11 Dec 3191.20 118.85 0.00 0.00 0 0 0
10 Dec 3213.15 118.85 0.00 0.00 0 0 0
9 Dec 3160.75 118.85 -33.15 - 1 0 33
6 Dec 3162.25 152 -8.00 26.52 1 0 33
5 Dec 3191.95 160 24.10 19.83 5 1 32
4 Dec 3204.75 135.9 37.90 - 4 -2 31
3 Dec 3149.00 98 -17.00 - 1 0 33
2 Dec 3132.50 115 32.30 18.84 79 -9 34
29 Nov 3066.20 82.7 16.70 19.67 154 16 46
28 Nov 3043.90 66 -6.20 18.93 74 -3 31
27 Nov 3045.75 72.2 11.25 19.30 93 28 34
26 Nov 3012.05 60.95 19.05 20.10 7 5 7
25 Nov 2986.20 41.9 0.00 17.74 1 2 2
22 Nov 2956.55 41.9 -147.65 18.98 3 2 2
21 Nov 2938.05 189.55 0.00 2.85 0 0 0
20 Nov 3001.90 189.55 0.00 0.87 0 0 0
19 Nov 3001.90 189.55 0.00 0.87 0 0 0
13 Nov 2988.55 189.55 0.00 0.62 0 0 0
12 Nov 3040.30 189.55 0.00 - 0 0 0
11 Nov 3099.65 189.55 0.00 - 0 0 0
8 Nov 3125.70 189.55 0.00 - 0 0 0
7 Nov 3158.35 189.55 0.00 - 0 0 0
5 Nov 3104.55 189.55 0.00 - 0 0 0
4 Nov 3120.55 189.55 189.55 - 0 0 0
1 Nov 3158.75 0 - 0 0 0


For Pidilite Industries Ltd - strike price 3060 expiring on 26DEC2024

Delta for 3060 CE is -

Historical price for 3060 CE is as follows

On 26 Dec PIDILITIND was trading at 2932.45. The strike last trading price was 0.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 161


On 24 Dec PIDILITIND was trading at 2969.90. The strike last trading price was 1.2, which was -2.10 lower than the previous day. The implied volatity was 23.96, the open interest changed by 1 which increased total open position to 170


On 23 Dec PIDILITIND was trading at 2951.80. The strike last trading price was 3.3, which was -4.10 lower than the previous day. The implied volatity was 26.19, the open interest changed by 59 which increased total open position to 173


On 20 Dec PIDILITIND was trading at 2976.80. The strike last trading price was 7.4, which was -4.80 lower than the previous day. The implied volatity was 20.04, the open interest changed by 7 which increased total open position to 122


On 19 Dec PIDILITIND was trading at 2989.00. The strike last trading price was 12.2, which was -26.95 lower than the previous day. The implied volatity was 21.59, the open interest changed by 44 which increased total open position to 116


On 18 Dec PIDILITIND was trading at 3057.65. The strike last trading price was 39.15, which was -24.05 lower than the previous day. The implied volatity was 21.78, the open interest changed by 39 which increased total open position to 67


On 17 Dec PIDILITIND was trading at 3081.35. The strike last trading price was 63.2, which was -46.20 lower than the previous day. The implied volatity was 25.09, the open interest changed by -3 which decreased total open position to 28


On 16 Dec PIDILITIND was trading at 3193.85. The strike last trading price was 109.4, 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 13 Dec PIDILITIND was trading at 3185.20. The strike last trading price was 109.4, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 32


On 12 Dec PIDILITIND was trading at 3190.10. The strike last trading price was 118.85, 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 11 Dec PIDILITIND was trading at 3191.20. The strike last trading price was 118.85, 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 118.85, 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 118.85, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33


On 6 Dec PIDILITIND was trading at 3162.25. The strike last trading price was 152, which was -8.00 lower than the previous day. The implied volatity was 26.52, the open interest changed by 0 which decreased total open position to 33


On 5 Dec PIDILITIND was trading at 3191.95. The strike last trading price was 160, which was 24.10 higher than the previous day. The implied volatity was 19.83, the open interest changed by 1 which increased total open position to 32


On 4 Dec PIDILITIND was trading at 3204.75. The strike last trading price was 135.9, which was 37.90 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 31


On 3 Dec PIDILITIND was trading at 3149.00. The strike last trading price was 98, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33


On 2 Dec PIDILITIND was trading at 3132.50. The strike last trading price was 115, which was 32.30 higher than the previous day. The implied volatity was 18.84, the open interest changed by -9 which decreased total open position to 34


On 29 Nov PIDILITIND was trading at 3066.20. The strike last trading price was 82.7, which was 16.70 higher than the previous day. The implied volatity was 19.67, the open interest changed by 16 which increased total open position to 46


On 28 Nov PIDILITIND was trading at 3043.90. The strike last trading price was 66, which was -6.20 lower than the previous day. The implied volatity was 18.93, the open interest changed by -3 which decreased total open position to 31


On 27 Nov PIDILITIND was trading at 3045.75. The strike last trading price was 72.2, which was 11.25 higher than the previous day. The implied volatity was 19.30, the open interest changed by 28 which increased total open position to 34


On 26 Nov PIDILITIND was trading at 3012.05. The strike last trading price was 60.95, which was 19.05 higher than the previous day. The implied volatity was 20.10, the open interest changed by 5 which increased total open position to 7


On 25 Nov PIDILITIND was trading at 2986.20. The strike last trading price was 41.9, which was 0.00 lower than the previous day. The implied volatity was 17.74, the open interest changed by 2 which increased total open position to 2


On 22 Nov PIDILITIND was trading at 2956.55. The strike last trading price was 41.9, which was -147.65 lower than the previous day. The implied volatity was 18.98, the open interest changed by 2 which increased total open position to 2


On 21 Nov PIDILITIND was trading at 2938.05. The strike last trading price was 189.55, which was 0.00 lower than the previous day. The implied volatity was 2.85, the open interest changed by 0 which decreased total open position to 0


On 20 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 189.55, which was 0.00 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0


On 19 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 189.55, which was 0.00 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0


On 13 Nov PIDILITIND was trading at 2988.55. The strike last trading price was 189.55, which was 0.00 lower than the previous day. The implied volatity was 0.62, 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 189.55, 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 Nov PIDILITIND was trading at 3099.65. The strike last trading price was 189.55, 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 189.55, 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 189.55, 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 189.55, 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 189.55, which was 189.55 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


PIDILITIND 26DEC2024 3060 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 2932.45 126 41.80 - 15 -11 32
24 Dec 2969.90 84.2 -25.25 - 37 -6 43
23 Dec 2951.80 109.45 35.35 46.13 19 -7 48
20 Dec 2976.80 74.1 -5.00 13.69 5 -2 55
19 Dec 2989.00 79.1 43.95 22.14 175 -19 57
18 Dec 3057.65 35.15 2.05 19.42 472 18 76
17 Dec 3081.35 33.1 26.40 23.72 353 3 60
16 Dec 3193.85 6.7 -0.15 22.56 50 -11 57
13 Dec 3185.20 6.85 -3.20 19.58 119 -26 69
12 Dec 3190.10 10.05 -0.45 21.98 93 6 98
11 Dec 3191.20 10.5 -0.15 23.09 90 16 93
10 Dec 3213.15 10.65 -7.90 23.13 134 33 76
9 Dec 3160.75 18.55 -0.65 22.03 26 1 42
6 Dec 3162.25 19.2 2.65 21.30 35 1 43
5 Dec 3191.95 16.55 0.25 21.98 55 -1 40
4 Dec 3204.75 16.3 -6.20 21.87 46 7 40
3 Dec 3149.00 22.5 -7.75 20.17 63 2 33
2 Dec 3132.50 30.25 -20.40 20.82 82 14 31
29 Nov 3066.20 50.65 -12.40 19.81 45 9 17
28 Nov 3043.90 63.05 -8.90 19.49 12 2 8
27 Nov 3045.75 71.95 2.25 22.76 11 5 5
26 Nov 3012.05 69.7 0.00 - 0 0 0
25 Nov 2986.20 69.7 0.00 - 0 0 0
22 Nov 2956.55 69.7 0.00 - 0 0 0
21 Nov 2938.05 69.7 0.00 - 0 0 0
20 Nov 3001.90 69.7 0.00 - 0 0 0
19 Nov 3001.90 69.7 0.00 - 0 0 0
13 Nov 2988.55 69.7 0.00 - 0 0 0
12 Nov 3040.30 69.7 0.00 0.40 0 0 0
11 Nov 3099.65 69.7 0.00 1.91 0 0 0
8 Nov 3125.70 69.7 0.00 2.61 0 0 0
7 Nov 3158.35 69.7 0.00 3.31 0 0 0
5 Nov 3104.55 69.7 69.70 2.03 0 0 0
4 Nov 3120.55 0 0.00 2.36 0 0 0
1 Nov 3158.75 0 3.21 0 0 0


For Pidilite Industries Ltd - strike price 3060 expiring on 26DEC2024

Delta for 3060 PE is -

Historical price for 3060 PE is as follows

On 26 Dec PIDILITIND was trading at 2932.45. The strike last trading price was 126, which was 41.80 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 32


On 24 Dec PIDILITIND was trading at 2969.90. The strike last trading price was 84.2, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 43


On 23 Dec PIDILITIND was trading at 2951.80. The strike last trading price was 109.45, which was 35.35 higher than the previous day. The implied volatity was 46.13, the open interest changed by -7 which decreased total open position to 48


On 20 Dec PIDILITIND was trading at 2976.80. The strike last trading price was 74.1, which was -5.00 lower than the previous day. The implied volatity was 13.69, the open interest changed by -2 which decreased total open position to 55


On 19 Dec PIDILITIND was trading at 2989.00. The strike last trading price was 79.1, which was 43.95 higher than the previous day. The implied volatity was 22.14, the open interest changed by -19 which decreased total open position to 57


On 18 Dec PIDILITIND was trading at 3057.65. The strike last trading price was 35.15, which was 2.05 higher than the previous day. The implied volatity was 19.42, the open interest changed by 18 which increased total open position to 76


On 17 Dec PIDILITIND was trading at 3081.35. The strike last trading price was 33.1, which was 26.40 higher than the previous day. The implied volatity was 23.72, the open interest changed by 3 which increased total open position to 60


On 16 Dec PIDILITIND was trading at 3193.85. The strike last trading price was 6.7, which was -0.15 lower than the previous day. The implied volatity was 22.56, the open interest changed by -11 which decreased total open position to 57


On 13 Dec PIDILITIND was trading at 3185.20. The strike last trading price was 6.85, which was -3.20 lower than the previous day. The implied volatity was 19.58, the open interest changed by -26 which decreased total open position to 69


On 12 Dec PIDILITIND was trading at 3190.10. The strike last trading price was 10.05, which was -0.45 lower than the previous day. The implied volatity was 21.98, the open interest changed by 6 which increased total open position to 98


On 11 Dec PIDILITIND was trading at 3191.20. The strike last trading price was 10.5, which was -0.15 lower than the previous day. The implied volatity was 23.09, the open interest changed by 16 which increased total open position to 93


On 10 Dec PIDILITIND was trading at 3213.15. The strike last trading price was 10.65, which was -7.90 lower than the previous day. The implied volatity was 23.13, the open interest changed by 33 which increased total open position to 76


On 9 Dec PIDILITIND was trading at 3160.75. The strike last trading price was 18.55, which was -0.65 lower than the previous day. The implied volatity was 22.03, the open interest changed by 1 which increased total open position to 42


On 6 Dec PIDILITIND was trading at 3162.25. The strike last trading price was 19.2, which was 2.65 higher than the previous day. The implied volatity was 21.30, the open interest changed by 1 which increased total open position to 43


On 5 Dec PIDILITIND was trading at 3191.95. The strike last trading price was 16.55, which was 0.25 higher than the previous day. The implied volatity was 21.98, the open interest changed by -1 which decreased total open position to 40


On 4 Dec PIDILITIND was trading at 3204.75. The strike last trading price was 16.3, which was -6.20 lower than the previous day. The implied volatity was 21.87, the open interest changed by 7 which increased total open position to 40


On 3 Dec PIDILITIND was trading at 3149.00. The strike last trading price was 22.5, which was -7.75 lower than the previous day. The implied volatity was 20.17, the open interest changed by 2 which increased total open position to 33


On 2 Dec PIDILITIND was trading at 3132.50. The strike last trading price was 30.25, which was -20.40 lower than the previous day. The implied volatity was 20.82, the open interest changed by 14 which increased total open position to 31


On 29 Nov PIDILITIND was trading at 3066.20. The strike last trading price was 50.65, which was -12.40 lower than the previous day. The implied volatity was 19.81, the open interest changed by 9 which increased total open position to 17


On 28 Nov PIDILITIND was trading at 3043.90. The strike last trading price was 63.05, which was -8.90 lower than the previous day. The implied volatity was 19.49, the open interest changed by 2 which increased total open position to 8


On 27 Nov PIDILITIND was trading at 3045.75. The strike last trading price was 71.95, which was 2.25 higher than the previous day. The implied volatity was 22.76, the open interest changed by 5 which increased total open position to 5


On 26 Nov PIDILITIND was trading at 3012.05. The strike last trading price was 69.7, 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 69.7, 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 69.7, 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 21 Nov PIDILITIND was trading at 2938.05. The strike last trading price was 69.7, 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 20 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 69.7, 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 19 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 69.7, 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 Nov PIDILITIND was trading at 2988.55. The strike last trading price was 69.7, 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 69.7, which was 0.00 lower than the previous day. The implied volatity was 0.40, the open interest changed by 0 which decreased total open position to 0


On 11 Nov PIDILITIND was trading at 3099.65. The strike last trading price was 69.7, which was 0.00 lower than the previous day. The implied volatity was 1.91, 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 69.7, which was 0.00 lower than the previous day. The implied volatity was 2.61, 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 69.7, which was 0.00 lower than the previous day. The implied volatity was 3.31, 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 69.7, which was 69.70 higher than the previous day. The implied volatity was 2.03, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.36, 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 0, which was lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0