PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
20 Dec 2024 04:13 PM IST
| PIDILITIND 26DEC2024 3140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.51
Theta: -1.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2976.80 | 3.05 | -1.20 | 25.98 | 349 | 29 | 206 | |||
| 19 Dec | 2989.00 | 4.25 | -9.15 | 25.27 | 427 | -34 | 177 | |||
|
|
||||||||||
| 18 Dec | 3057.65 | 13.4 | -12.60 | 22.88 | 571 | -4 | 208 | |||
| 17 Dec | 3081.35 | 26 | -65.25 | 24.49 | 627 | 126 | 214 | |||
| 16 Dec | 3193.85 | 91.25 | 12.55 | 27.43 | 9 | -6 | 89 | |||
| 13 Dec | 3185.20 | 78.7 | -4.30 | 19.34 | 37 | 14 | 95 | |||
| 12 Dec | 3190.10 | 83 | -0.15 | 18.40 | 1 | 0 | 82 | |||
| 11 Dec | 3191.20 | 83.15 | -26.85 | 11.29 | 9 | 1 | 83 | |||
| 10 Dec | 3213.15 | 110 | 35.05 | 21.81 | 35 | -9 | 82 | |||
| 9 Dec | 3160.75 | 74.95 | -4.75 | 20.68 | 36 | -1 | 92 | |||
| 6 Dec | 3162.25 | 79.7 | -16.10 | 19.28 | 33 | -11 | 94 | |||
| 5 Dec | 3191.95 | 95.8 | -3.60 | 18.30 | 227 | -139 | 104 | |||
| 4 Dec | 3204.75 | 99.4 | 27.60 | 17.69 | 261 | -5 | 242 | |||
| 3 Dec | 3149.00 | 71.8 | 7.10 | 17.74 | 283 | 14 | 247 | |||
| 2 Dec | 3132.50 | 64.7 | 21.75 | 18.54 | 204 | 14 | 233 | |||
| 29 Nov | 3066.20 | 42.95 | 4.95 | 18.97 | 55 | 11 | 219 | |||
| 28 Nov | 3043.90 | 38 | -5.05 | 20.28 | 6 | 1 | 208 | |||
| 27 Nov | 3045.75 | 43.05 | 7.55 | 20.71 | 10 | 2 | 207 | |||
| 26 Nov | 3012.05 | 35.5 | 5.70 | 21.17 | 1 | 0 | 205 | |||
| 25 Nov | 2986.20 | 29.8 | -113.40 | 21.61 | 675 | 206 | 206 | |||
| 22 Nov | 2956.55 | 143.2 | 0.00 | 4.02 | 0 | 0 | 0 | |||
| 21 Nov | 2938.05 | 143.2 | 0.00 | 4.88 | 0 | 0 | 0 | |||
| 20 Nov | 3001.90 | 143.2 | 0.00 | 2.93 | 0 | 0 | 0 | |||
| 19 Nov | 3001.90 | 143.2 | 0.00 | 2.93 | 0 | 0 | 0 | |||
| 14 Nov | 3021.70 | 143.2 | 0.00 | 2.15 | 0 | 0 | 0 | |||
| 13 Nov | 2988.55 | 143.2 | 0.00 | 2.53 | 0 | 0 | 0 | |||
| 12 Nov | 3040.30 | 143.2 | 0.00 | 1.46 | 0 | 0 | 0 | |||
| 11 Nov | 3099.65 | 143.2 | 0.00 | 0.16 | 0 | 0 | 0 | |||
| 8 Nov | 3125.70 | 143.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 3158.35 | 143.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3180.80 | 143.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 3104.55 | 143.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3120.55 | 143.2 | 143.20 | - | 0 | 0 | 0 | |||
| 1 Nov | 3158.75 | 0 | - | 0 | 0 | 0 | ||||
For Pidilite Industries Ltd - strike price 3140 expiring on 26DEC2024
Delta for 3140 CE is 0.07
Historical price for 3140 CE is as follows
On 20 Dec PIDILITIND was trading at 2976.80. The strike last trading price was 3.05, which was -1.20 lower than the previous day. The implied volatity was 25.98, the open interest changed by 29 which increased total open position to 206
On 19 Dec PIDILITIND was trading at 2989.00. The strike last trading price was 4.25, which was -9.15 lower than the previous day. The implied volatity was 25.27, the open interest changed by -34 which decreased total open position to 177
On 18 Dec PIDILITIND was trading at 3057.65. The strike last trading price was 13.4, which was -12.60 lower than the previous day. The implied volatity was 22.88, the open interest changed by -4 which decreased total open position to 208
On 17 Dec PIDILITIND was trading at 3081.35. The strike last trading price was 26, which was -65.25 lower than the previous day. The implied volatity was 24.49, the open interest changed by 126 which increased total open position to 214
On 16 Dec PIDILITIND was trading at 3193.85. The strike last trading price was 91.25, which was 12.55 higher than the previous day. The implied volatity was 27.43, the open interest changed by -6 which decreased total open position to 89
On 13 Dec PIDILITIND was trading at 3185.20. The strike last trading price was 78.7, which was -4.30 lower than the previous day. The implied volatity was 19.34, the open interest changed by 14 which increased total open position to 95
On 12 Dec PIDILITIND was trading at 3190.10. The strike last trading price was 83, which was -0.15 lower than the previous day. The implied volatity was 18.40, the open interest changed by 0 which decreased total open position to 82
On 11 Dec PIDILITIND was trading at 3191.20. The strike last trading price was 83.15, which was -26.85 lower than the previous day. The implied volatity was 11.29, the open interest changed by 1 which increased total open position to 83
On 10 Dec PIDILITIND was trading at 3213.15. The strike last trading price was 110, which was 35.05 higher than the previous day. The implied volatity was 21.81, the open interest changed by -9 which decreased total open position to 82
On 9 Dec PIDILITIND was trading at 3160.75. The strike last trading price was 74.95, which was -4.75 lower than the previous day. The implied volatity was 20.68, the open interest changed by -1 which decreased total open position to 92
On 6 Dec PIDILITIND was trading at 3162.25. The strike last trading price was 79.7, which was -16.10 lower than the previous day. The implied volatity was 19.28, the open interest changed by -11 which decreased total open position to 94
On 5 Dec PIDILITIND was trading at 3191.95. The strike last trading price was 95.8, which was -3.60 lower than the previous day. The implied volatity was 18.30, the open interest changed by -139 which decreased total open position to 104
On 4 Dec PIDILITIND was trading at 3204.75. The strike last trading price was 99.4, which was 27.60 higher than the previous day. The implied volatity was 17.69, the open interest changed by -5 which decreased total open position to 242
On 3 Dec PIDILITIND was trading at 3149.00. The strike last trading price was 71.8, which was 7.10 higher than the previous day. The implied volatity was 17.74, the open interest changed by 14 which increased total open position to 247
On 2 Dec PIDILITIND was trading at 3132.50. The strike last trading price was 64.7, which was 21.75 higher than the previous day. The implied volatity was 18.54, the open interest changed by 14 which increased total open position to 233
On 29 Nov PIDILITIND was trading at 3066.20. The strike last trading price was 42.95, which was 4.95 higher than the previous day. The implied volatity was 18.97, the open interest changed by 11 which increased total open position to 219
On 28 Nov PIDILITIND was trading at 3043.90. The strike last trading price was 38, which was -5.05 lower than the previous day. The implied volatity was 20.28, the open interest changed by 1 which increased total open position to 208
On 27 Nov PIDILITIND was trading at 3045.75. The strike last trading price was 43.05, which was 7.55 higher than the previous day. The implied volatity was 20.71, the open interest changed by 2 which increased total open position to 207
On 26 Nov PIDILITIND was trading at 3012.05. The strike last trading price was 35.5, which was 5.70 higher than the previous day. The implied volatity was 21.17, the open interest changed by 0 which decreased total open position to 205
On 25 Nov PIDILITIND was trading at 2986.20. The strike last trading price was 29.8, which was -113.40 lower than the previous day. The implied volatity was 21.61, the open interest changed by 206 which increased total open position to 206
On 22 Nov PIDILITIND was trading at 2956.55. The strike last trading price was 143.2, which was 0.00 lower than the previous day. The implied volatity was 4.02, 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 143.2, which was 0.00 lower than the previous day. The implied volatity was 4.88, 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 143.2, which was 0.00 lower than the previous day. The implied volatity was 2.93, 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 143.2, which was 0.00 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
On 14 Nov PIDILITIND was trading at 3021.70. The strike last trading price was 143.2, which was 0.00 lower than the previous day. The implied volatity was 2.15, 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 143.2, which was 0.00 lower than the previous day. The implied volatity was 2.53, 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 143.2, which was 0.00 lower than the previous day. The implied volatity was 1.46, 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 143.2, which was 0.00 lower than the previous day. The implied volatity was 0.16, 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 143.2, 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 143.2, 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 143.2, 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 143.2, 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 143.2, which was 143.20 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 3140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.80
Theta: -1.47
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2976.80 | 159.85 | 5.20 | 33.44 | 5 | 1 | 51 |
| 19 Dec | 2989.00 | 154.65 | 64.10 | 30.79 | 6 | -4 | 50 |
| 18 Dec | 3057.65 | 90.55 | 12.95 | 20.66 | 26 | -1 | 54 |
| 17 Dec | 3081.35 | 77.6 | 60.70 | 24.11 | 566 | 0 | 56 |
| 16 Dec | 3193.85 | 16.9 | -2.65 | 18.91 | 150 | -22 | 56 |
| 13 Dec | 3185.20 | 19.55 | -4.45 | 17.43 | 242 | 20 | 77 |
| 12 Dec | 3190.10 | 24 | -1.00 | 19.81 | 88 | 4 | 57 |
| 11 Dec | 3191.20 | 25 | 0.95 | 21.67 | 40 | -9 | 55 |
| 10 Dec | 3213.15 | 24.05 | -14.95 | 21.44 | 99 | 9 | 65 |
| 9 Dec | 3160.75 | 39 | -1.00 | 20.17 | 78 | -1 | 56 |
| 6 Dec | 3162.25 | 40 | 2.70 | 19.89 | 39 | 11 | 57 |
| 5 Dec | 3191.95 | 37.3 | 2.80 | 21.79 | 33 | -4 | 47 |
| 4 Dec | 3204.75 | 34.5 | -16.00 | 20.97 | 77 | 17 | 51 |
| 3 Dec | 3149.00 | 50.5 | -9.10 | 20.47 | 105 | 19 | 34 |
| 2 Dec | 3132.50 | 59.6 | -68.40 | 20.26 | 60 | 14 | 15 |
| 29 Nov | 3066.20 | 128 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 3043.90 | 128 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 3045.75 | 128 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 3012.05 | 128 | 25.50 | 19.59 | 1 | 0 | 0 |
| 25 Nov | 2986.20 | 102.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2956.55 | 102.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2938.05 | 102.5 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 3001.90 | 102.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 3001.90 | 102.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 3021.70 | 102.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2988.55 | 102.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 3040.30 | 102.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 3099.65 | 102.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 3125.70 | 102.5 | 0.00 | 0.80 | 0 | 0 | 0 |
| 7 Nov | 3158.35 | 102.5 | 0.00 | 1.25 | 0 | 0 | 0 |
| 6 Nov | 3180.80 | 102.5 | 0.00 | 1.87 | 0 | 0 | 0 |
| 5 Nov | 3104.55 | 102.5 | 102.50 | 0.31 | 0 | 0 | 0 |
| 4 Nov | 3120.55 | 0 | 0.00 | 0.60 | 0 | 0 | 0 |
| 1 Nov | 3158.75 | 0 | 1.49 | 0 | 0 | 0 | |
For Pidilite Industries Ltd - strike price 3140 expiring on 26DEC2024
Delta for 3140 PE is -0.87
Historical price for 3140 PE is as follows
On 20 Dec PIDILITIND was trading at 2976.80. The strike last trading price was 159.85, which was 5.20 higher than the previous day. The implied volatity was 33.44, the open interest changed by 1 which increased total open position to 51
On 19 Dec PIDILITIND was trading at 2989.00. The strike last trading price was 154.65, which was 64.10 higher than the previous day. The implied volatity was 30.79, the open interest changed by -4 which decreased total open position to 50
On 18 Dec PIDILITIND was trading at 3057.65. The strike last trading price was 90.55, which was 12.95 higher than the previous day. The implied volatity was 20.66, the open interest changed by -1 which decreased total open position to 54
On 17 Dec PIDILITIND was trading at 3081.35. The strike last trading price was 77.6, which was 60.70 higher than the previous day. The implied volatity was 24.11, the open interest changed by 0 which decreased total open position to 56
On 16 Dec PIDILITIND was trading at 3193.85. The strike last trading price was 16.9, which was -2.65 lower than the previous day. The implied volatity was 18.91, the open interest changed by -22 which decreased total open position to 56
On 13 Dec PIDILITIND was trading at 3185.20. The strike last trading price was 19.55, which was -4.45 lower than the previous day. The implied volatity was 17.43, the open interest changed by 20 which increased total open position to 77
On 12 Dec PIDILITIND was trading at 3190.10. The strike last trading price was 24, which was -1.00 lower than the previous day. The implied volatity was 19.81, the open interest changed by 4 which increased total open position to 57
On 11 Dec PIDILITIND was trading at 3191.20. The strike last trading price was 25, which was 0.95 higher than the previous day. The implied volatity was 21.67, the open interest changed by -9 which decreased total open position to 55
On 10 Dec PIDILITIND was trading at 3213.15. The strike last trading price was 24.05, which was -14.95 lower than the previous day. The implied volatity was 21.44, the open interest changed by 9 which increased total open position to 65
On 9 Dec PIDILITIND was trading at 3160.75. The strike last trading price was 39, which was -1.00 lower than the previous day. The implied volatity was 20.17, the open interest changed by -1 which decreased total open position to 56
On 6 Dec PIDILITIND was trading at 3162.25. The strike last trading price was 40, which was 2.70 higher than the previous day. The implied volatity was 19.89, the open interest changed by 11 which increased total open position to 57
On 5 Dec PIDILITIND was trading at 3191.95. The strike last trading price was 37.3, which was 2.80 higher than the previous day. The implied volatity was 21.79, the open interest changed by -4 which decreased total open position to 47
On 4 Dec PIDILITIND was trading at 3204.75. The strike last trading price was 34.5, which was -16.00 lower than the previous day. The implied volatity was 20.97, the open interest changed by 17 which increased total open position to 51
On 3 Dec PIDILITIND was trading at 3149.00. The strike last trading price was 50.5, which was -9.10 lower than the previous day. The implied volatity was 20.47, the open interest changed by 19 which increased total open position to 34
On 2 Dec PIDILITIND was trading at 3132.50. The strike last trading price was 59.6, which was -68.40 lower than the previous day. The implied volatity was 20.26, the open interest changed by 14 which increased total open position to 15
On 29 Nov PIDILITIND was trading at 3066.20. The strike last trading price was 128, 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 28 Nov PIDILITIND was trading at 3043.90. The strike last trading price was 128, 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 27 Nov PIDILITIND was trading at 3045.75. The strike last trading price was 128, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 26 Nov PIDILITIND was trading at 3012.05. The strike last trading price was 128, which was 25.50 higher than the previous day. The implied volatity was 19.59, 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 102.5, 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 102.5, 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 102.5, 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 102.5, 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 102.5, 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 14 Nov PIDILITIND was trading at 3021.70. The strike last trading price was 102.5, 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 102.5, 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 102.5, 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 102.5, 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 102.5, which was 0.00 lower than the previous day. The implied volatity was 0.80, 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 102.5, which was 0.00 lower than the previous day. The implied volatity was 1.25, 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 102.5, which was 0.00 lower than the previous day. The implied volatity was 1.87, 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 102.5, which was 102.50 higher than the previous day. The implied volatity was 0.31, 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 0.60, 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 1.49, the open interest changed by 0 which decreased total open position to 0
