PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
21 Nov 2024 04:13 PM IST
| PIDILITIND 28NOV2024 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.59
Theta: -1.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2938.05 | 3.75 | -5.45 | 27.13 | 700 | 116 | 413 | |||
| 20 Nov | 3001.90 | 9.2 | 0.00 | 20.57 | 661 | 47 | 301 | |||
| 19 Nov | 3001.90 | 9.2 | -3.60 | 20.57 | 661 | 51 | 301 | |||
| 18 Nov | 3019.30 | 12.8 | -2.95 | 19.05 | 415 | 1 | 249 | |||
| 14 Nov | 3021.70 | 15.75 | -2.60 | 17.30 | 602 | -7 | 247 | |||
| 13 Nov | 2988.55 | 18.35 | -10.35 | 20.10 | 572 | 30 | 265 | |||
| 12 Nov | 3040.30 | 28.7 | -37.30 | 19.41 | 807 | 52 | 254 | |||
|
|
||||||||||
| 11 Nov | 3099.65 | 66 | -18.00 | 22.70 | 198 | 43 | 199 | |||
| 8 Nov | 3125.70 | 84 | -17.35 | 19.71 | 55 | 9 | 154 | |||
| 7 Nov | 3158.35 | 101.35 | -18.15 | 21.16 | 27 | -4 | 145 | |||
| 6 Nov | 3180.80 | 119.5 | 37.50 | 18.95 | 102 | -16 | 149 | |||
| 5 Nov | 3104.55 | 82 | -11.85 | 22.67 | 257 | 49 | 165 | |||
| 4 Nov | 3120.55 | 93.85 | -25.40 | 22.29 | 76 | 8 | 113 | |||
| 1 Nov | 3158.75 | 119.25 | 0.00 | 0.00 | 0 | 14 | 0 | |||
| 31 Oct | 3145.85 | 119.25 | -5.75 | - | 46 | 13 | 104 | |||
| 30 Oct | 3153.60 | 125 | 11.10 | - | 132 | -20 | 91 | |||
| 29 Oct | 3109.00 | 113.9 | -34.50 | - | 235 | 93 | 112 | |||
| 28 Oct | 3161.65 | 148.4 | -9.40 | - | 1 | 0 | 19 | |||
| 25 Oct | 3178.95 | 157.8 | 29.65 | - | 16 | -2 | 19 | |||
| 24 Oct | 3121.55 | 128.15 | 16.45 | - | 88 | 13 | 21 | |||
| 23 Oct | 3090.70 | 111.7 | -8.30 | - | 7 | 3 | 5 | |||
| 22 Oct | 3127.45 | 120 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3153.50 | 120 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3184.00 | 120 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3154.45 | 120 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3131.45 | 120 | 0.00 | - | 0 | 2 | 0 | |||
| 11 Oct | 3110.20 | 120 | - | 2 | 1 | 1 | ||||
For Pidilite Industries Ltd - strike price 3100 expiring on 28NOV2024
Delta for 3100 CE is 0.08
Historical price for 3100 CE is as follows
On 21 Nov PIDILITIND was trading at 2938.05. The strike last trading price was 3.75, which was -5.45 lower than the previous day. The implied volatity was 27.13, the open interest changed by 116 which increased total open position to 413
On 20 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 9.2, which was 0.00 lower than the previous day. The implied volatity was 20.57, the open interest changed by 47 which increased total open position to 301
On 19 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 9.2, which was -3.60 lower than the previous day. The implied volatity was 20.57, the open interest changed by 51 which increased total open position to 301
On 18 Nov PIDILITIND was trading at 3019.30. The strike last trading price was 12.8, which was -2.95 lower than the previous day. The implied volatity was 19.05, the open interest changed by 1 which increased total open position to 249
On 14 Nov PIDILITIND was trading at 3021.70. The strike last trading price was 15.75, which was -2.60 lower than the previous day. The implied volatity was 17.30, the open interest changed by -7 which decreased total open position to 247
On 13 Nov PIDILITIND was trading at 2988.55. The strike last trading price was 18.35, which was -10.35 lower than the previous day. The implied volatity was 20.10, the open interest changed by 30 which increased total open position to 265
On 12 Nov PIDILITIND was trading at 3040.30. The strike last trading price was 28.7, which was -37.30 lower than the previous day. The implied volatity was 19.41, the open interest changed by 52 which increased total open position to 254
On 11 Nov PIDILITIND was trading at 3099.65. The strike last trading price was 66, which was -18.00 lower than the previous day. The implied volatity was 22.70, the open interest changed by 43 which increased total open position to 199
On 8 Nov PIDILITIND was trading at 3125.70. The strike last trading price was 84, which was -17.35 lower than the previous day. The implied volatity was 19.71, the open interest changed by 9 which increased total open position to 154
On 7 Nov PIDILITIND was trading at 3158.35. The strike last trading price was 101.35, which was -18.15 lower than the previous day. The implied volatity was 21.16, the open interest changed by -4 which decreased total open position to 145
On 6 Nov PIDILITIND was trading at 3180.80. The strike last trading price was 119.5, which was 37.50 higher than the previous day. The implied volatity was 18.95, the open interest changed by -16 which decreased total open position to 149
On 5 Nov PIDILITIND was trading at 3104.55. The strike last trading price was 82, which was -11.85 lower than the previous day. The implied volatity was 22.67, the open interest changed by 49 which increased total open position to 165
On 4 Nov PIDILITIND was trading at 3120.55. The strike last trading price was 93.85, which was -25.40 lower than the previous day. The implied volatity was 22.29, the open interest changed by 8 which increased total open position to 113
On 1 Nov PIDILITIND was trading at 3158.75. The strike last trading price was 119.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 31 Oct PIDILITIND was trading at 3145.85. The strike last trading price was 119.25, which was -5.75 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 125, which was 11.10 higher 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 113.9, which was -34.50 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 148.4, which was -9.40 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 157.8, which was 29.65 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 128.15, which was 16.45 higher 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 111.7, which was -8.30 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 120, 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 120, 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 120, 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 120, 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 120, 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 120, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PIDILITIND 28NOV2024 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 0.71
Theta: -0.74
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2938.05 | 169.1 | 65.70 | 29.97 | 45 | -17 | 159 |
| 20 Nov | 3001.90 | 103.4 | 0.00 | 22.02 | 78 | -32 | 175 |
| 19 Nov | 3001.90 | 103.4 | 9.30 | 22.02 | 78 | -33 | 175 |
| 18 Nov | 3019.30 | 94.1 | 1.40 | 25.00 | 63 | -18 | 207 |
| 14 Nov | 3021.70 | 92.7 | -12.45 | 21.53 | 21 | -4 | 225 |
| 13 Nov | 2988.55 | 105.15 | 25.95 | 21.37 | 174 | -20 | 233 |
| 12 Nov | 3040.30 | 79.2 | 28.70 | 19.76 | 847 | -73 | 276 |
| 11 Nov | 3099.65 | 50.5 | 4.20 | 20.95 | 310 | 40 | 355 |
| 8 Nov | 3125.70 | 46.3 | 10.55 | 23.23 | 350 | -35 | 319 |
| 7 Nov | 3158.35 | 35.75 | 8.65 | 21.23 | 533 | -15 | 355 |
| 6 Nov | 3180.80 | 27.1 | -36.90 | 21.04 | 596 | 102 | 370 |
| 5 Nov | 3104.55 | 64 | 5.95 | 24.13 | 341 | 86 | 267 |
| 4 Nov | 3120.55 | 58.05 | 7.05 | 24.40 | 157 | 25 | 181 |
| 1 Nov | 3158.75 | 51 | -3.00 | 24.75 | 15 | -7 | 156 |
| 31 Oct | 3145.85 | 54 | 3.75 | - | 86 | 5 | 162 |
| 30 Oct | 3153.60 | 50.25 | -20.25 | - | 180 | 47 | 152 |
| 29 Oct | 3109.00 | 70.5 | 13.05 | - | 190 | 20 | 106 |
| 28 Oct | 3161.65 | 57.45 | 2.15 | - | 273 | 43 | 87 |
| 25 Oct | 3178.95 | 55.3 | -13.70 | - | 26 | -4 | 44 |
| 24 Oct | 3121.55 | 69 | -33.05 | - | 95 | 1 | 48 |
| 23 Oct | 3090.70 | 102.05 | 26.15 | - | 55 | 25 | 46 |
| 22 Oct | 3127.45 | 75.9 | 16.90 | - | 22 | 2 | 25 |
| 21 Oct | 3153.50 | 59 | 10.40 | - | 142 | 7 | 20 |
| 18 Oct | 3184.00 | 48.6 | -6.40 | - | 18 | 10 | 15 |
| 17 Oct | 3154.45 | 55 | -1.20 | - | 4 | -1 | 4 |
| 14 Oct | 3131.45 | 56.2 | -15.80 | - | 2 | 0 | 4 |
| 11 Oct | 3110.20 | 72 | - | 4 | 0 | 0 | |
For Pidilite Industries Ltd - strike price 3100 expiring on 28NOV2024
Delta for 3100 PE is -0.90
Historical price for 3100 PE is as follows
On 21 Nov PIDILITIND was trading at 2938.05. The strike last trading price was 169.1, which was 65.70 higher than the previous day. The implied volatity was 29.97, the open interest changed by -17 which decreased total open position to 159
On 20 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 103.4, which was 0.00 lower than the previous day. The implied volatity was 22.02, the open interest changed by -32 which decreased total open position to 175
On 19 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 103.4, which was 9.30 higher than the previous day. The implied volatity was 22.02, the open interest changed by -33 which decreased total open position to 175
On 18 Nov PIDILITIND was trading at 3019.30. The strike last trading price was 94.1, which was 1.40 higher than the previous day. The implied volatity was 25.00, the open interest changed by -18 which decreased total open position to 207
On 14 Nov PIDILITIND was trading at 3021.70. The strike last trading price was 92.7, which was -12.45 lower than the previous day. The implied volatity was 21.53, the open interest changed by -4 which decreased total open position to 225
On 13 Nov PIDILITIND was trading at 2988.55. The strike last trading price was 105.15, which was 25.95 higher than the previous day. The implied volatity was 21.37, the open interest changed by -20 which decreased total open position to 233
On 12 Nov PIDILITIND was trading at 3040.30. The strike last trading price was 79.2, which was 28.70 higher than the previous day. The implied volatity was 19.76, the open interest changed by -73 which decreased total open position to 276
On 11 Nov PIDILITIND was trading at 3099.65. The strike last trading price was 50.5, which was 4.20 higher than the previous day. The implied volatity was 20.95, the open interest changed by 40 which increased total open position to 355
On 8 Nov PIDILITIND was trading at 3125.70. The strike last trading price was 46.3, which was 10.55 higher than the previous day. The implied volatity was 23.23, the open interest changed by -35 which decreased total open position to 319
On 7 Nov PIDILITIND was trading at 3158.35. The strike last trading price was 35.75, which was 8.65 higher than the previous day. The implied volatity was 21.23, the open interest changed by -15 which decreased total open position to 355
On 6 Nov PIDILITIND was trading at 3180.80. The strike last trading price was 27.1, which was -36.90 lower than the previous day. The implied volatity was 21.04, the open interest changed by 102 which increased total open position to 370
On 5 Nov PIDILITIND was trading at 3104.55. The strike last trading price was 64, which was 5.95 higher than the previous day. The implied volatity was 24.13, the open interest changed by 86 which increased total open position to 267
On 4 Nov PIDILITIND was trading at 3120.55. The strike last trading price was 58.05, which was 7.05 higher than the previous day. The implied volatity was 24.40, the open interest changed by 25 which increased total open position to 181
On 1 Nov PIDILITIND was trading at 3158.75. The strike last trading price was 51, which was -3.00 lower than the previous day. The implied volatity was 24.75, the open interest changed by -7 which decreased total open position to 156
On 31 Oct PIDILITIND was trading at 3145.85. The strike last trading price was 54, which was 3.75 higher 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 50.25, which was -20.25 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 70.5, which was 13.05 higher 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 57.45, which was 2.15 higher 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 55.3, which was -13.70 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 69, which was -33.05 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 102.05, which was 26.15 higher 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 75.9, which was 16.90 higher 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 59, which was 10.40 higher 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 48.6, which was -6.40 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 55, which was -1.20 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 56.2, which was -15.80 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 72, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
