PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
21 Nov 2024 04:13 PM IST
| PIDILITIND 28NOV2024 3080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.71
Theta: -1.42
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2938.05 | 5 | -7.15 | 26.53 | 370 | 1 | 53 | |||
| 20 Nov | 3001.90 | 12.15 | 0.00 | 19.89 | 369 | -20 | 56 | |||
| 19 Nov | 3001.90 | 12.15 | -5.80 | 19.89 | 369 | -16 | 56 | |||
| 18 Nov | 3019.30 | 17.95 | -3.95 | 19.08 | 96 | 2 | 72 | |||
| 14 Nov | 3021.70 | 21.9 | -0.70 | 17.56 | 55 | -5 | 71 | |||
| 13 Nov | 2988.55 | 22.6 | -13.40 | 19.59 | 165 | 46 | 94 | |||
| 12 Nov | 3040.30 | 36 | -84.00 | 19.41 | 173 | 38 | 44 | |||
| 11 Nov | 3099.65 | 120 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 3125.70 | 120 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 3158.35 | 120 | -19.00 | 23.18 | 1 | 0 | 6 | |||
| 6 Nov | 3180.80 | 139 | 44.00 | 20.86 | 5 | 0 | 6 | |||
|
|
||||||||||
| 5 Nov | 3104.55 | 95 | -5.00 | 23.28 | 14 | 2 | 6 | |||
| 4 Nov | 3120.55 | 100 | -52.20 | 20.30 | 1 | 0 | 3 | |||
| 1 Nov | 3158.75 | 152.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 3145.85 | 152.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3153.60 | 152.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3109.00 | 152.2 | 0.00 | - | 0 | 3 | 0 | |||
| 28 Oct | 3161.65 | 152.2 | -32.40 | - | 3 | 0 | 0 | |||
| 25 Oct | 3178.95 | 184.6 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3121.55 | 184.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3090.70 | 184.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3127.45 | 184.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3153.50 | 184.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3184.00 | 184.6 | 184.60 | - | 0 | 0 | 0 | |||
| 25 Sept | 3256.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 3265.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 3244.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 3192.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 3269.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 3269.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 3254.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 3231.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 3273.95 | 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 3080 expiring on 28NOV2024
Delta for 3080 CE is 0.10
Historical price for 3080 CE is as follows
On 21 Nov PIDILITIND was trading at 2938.05. The strike last trading price was 5, which was -7.15 lower than the previous day. The implied volatity was 26.53, the open interest changed by 1 which increased total open position to 53
On 20 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was 19.89, the open interest changed by -20 which decreased total open position to 56
On 19 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 12.15, which was -5.80 lower than the previous day. The implied volatity was 19.89, the open interest changed by -16 which decreased total open position to 56
On 18 Nov PIDILITIND was trading at 3019.30. The strike last trading price was 17.95, which was -3.95 lower than the previous day. The implied volatity was 19.08, the open interest changed by 2 which increased total open position to 72
On 14 Nov PIDILITIND was trading at 3021.70. The strike last trading price was 21.9, which was -0.70 lower than the previous day. The implied volatity was 17.56, the open interest changed by -5 which decreased total open position to 71
On 13 Nov PIDILITIND was trading at 2988.55. The strike last trading price was 22.6, which was -13.40 lower than the previous day. The implied volatity was 19.59, the open interest changed by 46 which increased total open position to 94
On 12 Nov PIDILITIND was trading at 3040.30. The strike last trading price was 36, which was -84.00 lower than the previous day. The implied volatity was 19.41, the open interest changed by 38 which increased total open position to 44
On 11 Nov PIDILITIND was trading at 3099.65. The strike last trading price was 120, 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 8 Nov PIDILITIND was trading at 3125.70. The strike last trading price was 120, 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 7 Nov PIDILITIND was trading at 3158.35. The strike last trading price was 120, which was -19.00 lower than the previous day. The implied volatity was 23.18, the open interest changed by 0 which decreased total open position to 6
On 6 Nov PIDILITIND was trading at 3180.80. The strike last trading price was 139, which was 44.00 higher than the previous day. The implied volatity was 20.86, the open interest changed by 0 which decreased total open position to 6
On 5 Nov PIDILITIND was trading at 3104.55. The strike last trading price was 95, which was -5.00 lower than the previous day. The implied volatity was 23.28, the open interest changed by 2 which increased total open position to 6
On 4 Nov PIDILITIND was trading at 3120.55. The strike last trading price was 100, which was -52.20 lower than the previous day. The implied volatity was 20.30, the open interest changed by 0 which decreased total open position to 3
On 1 Nov PIDILITIND was trading at 3158.75. The strike last trading price was 152.2, 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 31 Oct PIDILITIND was trading at 3145.85. The strike last trading price was 152.2, 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 152.2, 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 152.2, 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 152.2, which was -32.40 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 184.6, 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 184.6, 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 184.6, 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 184.6, 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 184.6, 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 184.6, which was 184.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept PIDILITIND was trading at 3256.70. 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 24 Sept PIDILITIND was trading at 3265.05. 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 19 Sept PIDILITIND was trading at 3244.00. 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 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 17 Sept PIDILITIND was trading at 3269.10. 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 12 Sept PIDILITIND was trading at 3269.65. 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 Sept PIDILITIND was trading at 3254.30. 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 9 Sept PIDILITIND was trading at 3273.95. 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 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 3080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.87
Theta: -1.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2938.05 | 151.6 | 78.90 | 30.38 | 2 | 0 | 37 |
| 20 Nov | 3001.90 | 72.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 3001.90 | 72.7 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Nov | 3019.30 | 72.7 | -17.30 | 20.85 | 13 | -1 | 37 |
| 14 Nov | 3021.70 | 90 | -14.65 | 26.39 | 11 | -1 | 39 |
| 13 Nov | 2988.55 | 104.65 | 34.55 | 27.56 | 19 | -6 | 40 |
| 12 Nov | 3040.30 | 70.1 | 26.85 | 21.15 | 42 | 4 | 53 |
| 11 Nov | 3099.65 | 43.25 | 3.25 | 21.61 | 18 | 2 | 49 |
| 8 Nov | 3125.70 | 40 | 5.20 | 23.68 | 29 | -3 | 40 |
| 7 Nov | 3158.35 | 34.8 | 14.05 | 23.36 | 28 | 6 | 42 |
| 6 Nov | 3180.80 | 20.75 | -31.80 | 20.54 | 60 | 22 | 34 |
| 5 Nov | 3104.55 | 52.55 | 2.15 | 23.25 | 14 | 4 | 8 |
| 4 Nov | 3120.55 | 50.4 | -2.55 | 24.53 | 2 | 1 | 3 |
| 1 Nov | 3158.75 | 52.95 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 3145.85 | 52.95 | -75.40 | - | 2 | 1 | 1 |
| 30 Oct | 3153.60 | 128.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3109.00 | 128.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3161.65 | 128.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3178.95 | 128.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3121.55 | 128.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3090.70 | 128.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3127.45 | 128.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3153.50 | 128.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3184.00 | 128.35 | 128.35 | - | 0 | 0 | 0 |
| 25 Sept | 3256.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 3265.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 3244.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 3192.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 3269.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 3269.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 3254.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 3231.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 3273.95 | 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 3080 expiring on 28NOV2024
Delta for 3080 PE is -0.87
Historical price for 3080 PE is as follows
On 21 Nov PIDILITIND was trading at 2938.05. The strike last trading price was 151.6, which was 78.90 higher than the previous day. The implied volatity was 30.38, the open interest changed by 0 which decreased total open position to 37
On 20 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 72.7, 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 19 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 72.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Nov PIDILITIND was trading at 3019.30. The strike last trading price was 72.7, which was -17.30 lower than the previous day. The implied volatity was 20.85, the open interest changed by -1 which decreased total open position to 37
On 14 Nov PIDILITIND was trading at 3021.70. The strike last trading price was 90, which was -14.65 lower than the previous day. The implied volatity was 26.39, the open interest changed by -1 which decreased total open position to 39
On 13 Nov PIDILITIND was trading at 2988.55. The strike last trading price was 104.65, which was 34.55 higher than the previous day. The implied volatity was 27.56, the open interest changed by -6 which decreased total open position to 40
On 12 Nov PIDILITIND was trading at 3040.30. The strike last trading price was 70.1, which was 26.85 higher than the previous day. The implied volatity was 21.15, the open interest changed by 4 which increased total open position to 53
On 11 Nov PIDILITIND was trading at 3099.65. The strike last trading price was 43.25, which was 3.25 higher than the previous day. The implied volatity was 21.61, the open interest changed by 2 which increased total open position to 49
On 8 Nov PIDILITIND was trading at 3125.70. The strike last trading price was 40, which was 5.20 higher than the previous day. The implied volatity was 23.68, the open interest changed by -3 which decreased total open position to 40
On 7 Nov PIDILITIND was trading at 3158.35. The strike last trading price was 34.8, which was 14.05 higher than the previous day. The implied volatity was 23.36, the open interest changed by 6 which increased total open position to 42
On 6 Nov PIDILITIND was trading at 3180.80. The strike last trading price was 20.75, which was -31.80 lower than the previous day. The implied volatity was 20.54, the open interest changed by 22 which increased total open position to 34
On 5 Nov PIDILITIND was trading at 3104.55. The strike last trading price was 52.55, which was 2.15 higher than the previous day. The implied volatity was 23.25, the open interest changed by 4 which increased total open position to 8
On 4 Nov PIDILITIND was trading at 3120.55. The strike last trading price was 50.4, which was -2.55 lower than the previous day. The implied volatity was 24.53, the open interest changed by 1 which increased total open position to 3
On 1 Nov PIDILITIND was trading at 3158.75. The strike last trading price was 52.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct PIDILITIND was trading at 3145.85. The strike last trading price was 52.95, which was -75.40 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 128.35, 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 128.35, 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 128.35, 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 128.35, 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 128.35, 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 128.35, 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 128.35, 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 128.35, 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 128.35, which was 128.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept PIDILITIND was trading at 3256.70. 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 24 Sept PIDILITIND was trading at 3265.05. 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 19 Sept PIDILITIND was trading at 3244.00. 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 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 17 Sept PIDILITIND was trading at 3269.10. 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 12 Sept PIDILITIND was trading at 3269.65. 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 Sept PIDILITIND was trading at 3254.30. 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 9 Sept PIDILITIND was trading at 3273.95. 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 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
