PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
20 Dec 2024 04:13 PM IST
| PIDILITIND 26DEC2024 3180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.35
Theta: -0.87
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2976.80 | 1.9 | -1.10 | 28.14 | 231 | 28 | 177 | |||
| 19 Dec | 2989.00 | 3 | -5.40 | 27.87 | 328 | 11 | 147 | |||
| 18 Dec | 3057.65 | 8.4 | -8.00 | 24.56 | 474 | -30 | 135 | |||
| 17 Dec | 3081.35 | 16.4 | -39.35 | 25.23 | 674 | 129 | 166 | |||
| 16 Dec | 3193.85 | 55.75 | 3.25 | 21.80 | 108 | -32 | 37 | |||
| 13 Dec | 3185.20 | 52.5 | -6.90 | 18.58 | 261 | 34 | 69 | |||
| 12 Dec | 3190.10 | 59.4 | -7.15 | 19.12 | 42 | 11 | 35 | |||
| 11 Dec | 3191.20 | 66.55 | -14.65 | 17.45 | 97 | 1 | 23 | |||
| 10 Dec | 3213.15 | 81.2 | 27.35 | 20.89 | 79 | -6 | 22 | |||
| 9 Dec | 3160.75 | 53.85 | -2.25 | 20.72 | 25 | -1 | 27 | |||
| 6 Dec | 3162.25 | 56.1 | -16.85 | 18.71 | 50 | 7 | 30 | |||
| 5 Dec | 3191.95 | 72.95 | -5.10 | 19.00 | 52 | -8 | 24 | |||
| 4 Dec | 3204.75 | 78.05 | 27.60 | 19.10 | 222 | 13 | 32 | |||
| 3 Dec | 3149.00 | 50.45 | 3.75 | 17.51 | 32 | 8 | 18 | |||
| 2 Dec | 3132.50 | 46.7 | 15.95 | 18.70 | 22 | 4 | 10 | |||
| 29 Nov | 3066.20 | 30.75 | 6.90 | 19.27 | 14 | 5 | 6 | |||
| 28 Nov | 3043.90 | 23.85 | -99.25 | 18.47 | 1 | 0 | 0 | |||
| 27 Nov | 3045.75 | 123.1 | 0.00 | 3.21 | 0 | 0 | 0 | |||
| 26 Nov | 3012.05 | 123.1 | 0.00 | 4.03 | 0 | 0 | 0 | |||
| 25 Nov | 2986.20 | 123.1 | 0.00 | 4.83 | 0 | 0 | 0 | |||
| 22 Nov | 2956.55 | 123.1 | 0.00 | 5.30 | 0 | 0 | 0 | |||
| 21 Nov | 2938.05 | 123.1 | 0.00 | 5.14 | 0 | 0 | 0 | |||
| 20 Nov | 3001.90 | 123.1 | 0.00 | 3.86 | 0 | 0 | 0 | |||
| 19 Nov | 3001.90 | 123.1 | 0.00 | 3.86 | 0 | 0 | 0 | |||
| 14 Nov | 3021.70 | 123.1 | 0.00 | 3.11 | 0 | 0 | 0 | |||
| 13 Nov | 2988.55 | 123.1 | 0.00 | 3.96 | 0 | 0 | 0 | |||
| 11 Nov | 3099.65 | 123.1 | 0.00 | 1.17 | 0 | 0 | 0 | |||
| 8 Nov | 3125.70 | 123.1 | 0.00 | 0.30 | 0 | 0 | 0 | |||
| 7 Nov | 3158.35 | 123.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3180.80 | 123.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Nov | 3104.55 | 123.1 | 0.00 | 0.79 | 0 | 0 | 0 | |||
| 4 Nov | 3120.55 | 123.1 | 0.00 | 0.29 | 0 | 0 | 0 | |||
| 1 Nov | 3158.75 | 123.1 | - | 0 | 0 | 0 | ||||
For Pidilite Industries Ltd - strike price 3180 expiring on 26DEC2024
Delta for 3180 CE is 0.04
Historical price for 3180 CE is as follows
On 20 Dec PIDILITIND was trading at 2976.80. The strike last trading price was 1.9, which was -1.10 lower than the previous day. The implied volatity was 28.14, the open interest changed by 28 which increased total open position to 177
On 19 Dec PIDILITIND was trading at 2989.00. The strike last trading price was 3, which was -5.40 lower than the previous day. The implied volatity was 27.87, the open interest changed by 11 which increased total open position to 147
On 18 Dec PIDILITIND was trading at 3057.65. The strike last trading price was 8.4, which was -8.00 lower than the previous day. The implied volatity was 24.56, the open interest changed by -30 which decreased total open position to 135
On 17 Dec PIDILITIND was trading at 3081.35. The strike last trading price was 16.4, which was -39.35 lower than the previous day. The implied volatity was 25.23, the open interest changed by 129 which increased total open position to 166
On 16 Dec PIDILITIND was trading at 3193.85. The strike last trading price was 55.75, which was 3.25 higher than the previous day. The implied volatity was 21.80, the open interest changed by -32 which decreased total open position to 37
On 13 Dec PIDILITIND was trading at 3185.20. The strike last trading price was 52.5, which was -6.90 lower than the previous day. The implied volatity was 18.58, the open interest changed by 34 which increased total open position to 69
On 12 Dec PIDILITIND was trading at 3190.10. The strike last trading price was 59.4, which was -7.15 lower than the previous day. The implied volatity was 19.12, the open interest changed by 11 which increased total open position to 35
On 11 Dec PIDILITIND was trading at 3191.20. The strike last trading price was 66.55, which was -14.65 lower than the previous day. The implied volatity was 17.45, the open interest changed by 1 which increased total open position to 23
On 10 Dec PIDILITIND was trading at 3213.15. The strike last trading price was 81.2, which was 27.35 higher than the previous day. The implied volatity was 20.89, the open interest changed by -6 which decreased total open position to 22
On 9 Dec PIDILITIND was trading at 3160.75. The strike last trading price was 53.85, which was -2.25 lower than the previous day. The implied volatity was 20.72, the open interest changed by -1 which decreased total open position to 27
On 6 Dec PIDILITIND was trading at 3162.25. The strike last trading price was 56.1, which was -16.85 lower than the previous day. The implied volatity was 18.71, the open interest changed by 7 which increased total open position to 30
On 5 Dec PIDILITIND was trading at 3191.95. The strike last trading price was 72.95, which was -5.10 lower than the previous day. The implied volatity was 19.00, the open interest changed by -8 which decreased total open position to 24
On 4 Dec PIDILITIND was trading at 3204.75. The strike last trading price was 78.05, which was 27.60 higher than the previous day. The implied volatity was 19.10, the open interest changed by 13 which increased total open position to 32
On 3 Dec PIDILITIND was trading at 3149.00. The strike last trading price was 50.45, which was 3.75 higher than the previous day. The implied volatity was 17.51, the open interest changed by 8 which increased total open position to 18
On 2 Dec PIDILITIND was trading at 3132.50. The strike last trading price was 46.7, which was 15.95 higher than the previous day. The implied volatity was 18.70, the open interest changed by 4 which increased total open position to 10
On 29 Nov PIDILITIND was trading at 3066.20. The strike last trading price was 30.75, which was 6.90 higher than the previous day. The implied volatity was 19.27, the open interest changed by 5 which increased total open position to 6
On 28 Nov PIDILITIND was trading at 3043.90. The strike last trading price was 23.85, which was -99.25 lower than the previous day. The implied volatity was 18.47, 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 123.1, which was 0.00 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
On 26 Nov PIDILITIND was trading at 3012.05. The strike last trading price was 123.1, which was 0.00 lower than the previous day. The implied volatity was 4.03, 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 123.1, which was 0.00 lower than the previous day. The implied volatity was 4.83, 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 123.1, which was 0.00 lower than the previous day. The implied volatity was 5.30, 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 123.1, which was 0.00 lower than the previous day. The implied volatity was 5.14, 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 123.1, which was 0.00 lower than the previous day. The implied volatity was 3.86, 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 123.1, which was 0.00 lower than the previous day. The implied volatity was 3.86, 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 123.1, which was 0.00 lower than the previous day. The implied volatity was 3.11, 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 123.1, which was 0.00 lower than the previous day. The implied volatity was 3.96, 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 123.1, which was 0.00 lower than the previous day. The implied volatity was 1.17, 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 123.1, which was 0.00 lower than the previous day. The implied volatity was 0.30, 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 123.1, 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 123.1, 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 123.1, which was 0.00 lower than the previous day. The implied volatity was 0.79, 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 123.1, which was 0.00 lower than the previous day. The implied volatity was 0.29, 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 123.1, 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 3180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2976.80 | 164.35 | -1.35 | - | 6 | -1 | 38 |
| 19 Dec | 2989.00 | 165.7 | 43.70 | - | 6 | -4 | 39 |
| 18 Dec | 3057.65 | 122 | 15.00 | 16.78 | 2 | -1 | 44 |
| 17 Dec | 3081.35 | 107 | 77.70 | 24.16 | 216 | -23 | 48 |
| 16 Dec | 3193.85 | 29.3 | -5.50 | 18.05 | 171 | -18 | 70 |
| 13 Dec | 3185.20 | 34.8 | -1.90 | 17.57 | 237 | 3 | 88 |
| 12 Dec | 3190.10 | 36.7 | 0.40 | 18.91 | 76 | 20 | 88 |
| 11 Dec | 3191.20 | 36.3 | -1.20 | 20.64 | 139 | 10 | 68 |
| 10 Dec | 3213.15 | 37.5 | -24.50 | 21.53 | 42 | 18 | 58 |
| 9 Dec | 3160.75 | 62 | 3.30 | 21.80 | 10 | 0 | 40 |
| 6 Dec | 3162.25 | 58.7 | 9.70 | 20.15 | 21 | 4 | 40 |
| 5 Dec | 3191.95 | 49 | 2.60 | 20.44 | 119 | 25 | 37 |
| 4 Dec | 3204.75 | 46.4 | -33.60 | 19.91 | 29 | 9 | 11 |
| 3 Dec | 3149.00 | 80 | -3.05 | 23.70 | 1 | 0 | 3 |
| 2 Dec | 3132.50 | 83.05 | -49.15 | 20.98 | 16 | 3 | 4 |
| 29 Nov | 3066.20 | 132.2 | 10.25 | 24.19 | 1 | 0 | 0 |
| 28 Nov | 3043.90 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 3045.75 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 3012.05 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2986.20 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2956.55 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2938.05 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 3001.90 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 3001.90 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 3021.70 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2988.55 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 3099.65 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 3125.70 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 3158.35 | 121.95 | 0.00 | 0.28 | 0 | 0 | 0 |
| 6 Nov | 3180.80 | 121.95 | 0.00 | 1.04 | 0 | 0 | 0 |
| 5 Nov | 3104.55 | 121.95 | 121.95 | - | 0 | 0 | 0 |
| 4 Nov | 3120.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 3158.75 | 0 | 0.67 | 0 | 0 | 0 | |
For Pidilite Industries Ltd - strike price 3180 expiring on 26DEC2024
Delta for 3180 PE is -
Historical price for 3180 PE is as follows
On 20 Dec PIDILITIND was trading at 2976.80. The strike last trading price was 164.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 38
On 19 Dec PIDILITIND was trading at 2989.00. The strike last trading price was 165.7, which was 43.70 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 39
On 18 Dec PIDILITIND was trading at 3057.65. The strike last trading price was 122, which was 15.00 higher than the previous day. The implied volatity was 16.78, the open interest changed by -1 which decreased total open position to 44
On 17 Dec PIDILITIND was trading at 3081.35. The strike last trading price was 107, which was 77.70 higher than the previous day. The implied volatity was 24.16, the open interest changed by -23 which decreased total open position to 48
On 16 Dec PIDILITIND was trading at 3193.85. The strike last trading price was 29.3, which was -5.50 lower than the previous day. The implied volatity was 18.05, the open interest changed by -18 which decreased total open position to 70
On 13 Dec PIDILITIND was trading at 3185.20. The strike last trading price was 34.8, which was -1.90 lower than the previous day. The implied volatity was 17.57, the open interest changed by 3 which increased total open position to 88
On 12 Dec PIDILITIND was trading at 3190.10. The strike last trading price was 36.7, which was 0.40 higher than the previous day. The implied volatity was 18.91, the open interest changed by 20 which increased total open position to 88
On 11 Dec PIDILITIND was trading at 3191.20. The strike last trading price was 36.3, which was -1.20 lower than the previous day. The implied volatity was 20.64, the open interest changed by 10 which increased total open position to 68
On 10 Dec PIDILITIND was trading at 3213.15. The strike last trading price was 37.5, which was -24.50 lower than the previous day. The implied volatity was 21.53, the open interest changed by 18 which increased total open position to 58
On 9 Dec PIDILITIND was trading at 3160.75. The strike last trading price was 62, which was 3.30 higher than the previous day. The implied volatity was 21.80, the open interest changed by 0 which decreased total open position to 40
On 6 Dec PIDILITIND was trading at 3162.25. The strike last trading price was 58.7, which was 9.70 higher than the previous day. The implied volatity was 20.15, the open interest changed by 4 which increased total open position to 40
On 5 Dec PIDILITIND was trading at 3191.95. The strike last trading price was 49, which was 2.60 higher than the previous day. The implied volatity was 20.44, the open interest changed by 25 which increased total open position to 37
On 4 Dec PIDILITIND was trading at 3204.75. The strike last trading price was 46.4, which was -33.60 lower than the previous day. The implied volatity was 19.91, the open interest changed by 9 which increased total open position to 11
On 3 Dec PIDILITIND was trading at 3149.00. The strike last trading price was 80, which was -3.05 lower than the previous day. The implied volatity was 23.70, the open interest changed by 0 which decreased total open position to 3
On 2 Dec PIDILITIND was trading at 3132.50. The strike last trading price was 83.05, which was -49.15 lower than the previous day. The implied volatity was 20.98, the open interest changed by 3 which increased total open position to 4
On 29 Nov PIDILITIND was trading at 3066.20. The strike last trading price was 132.2, which was 10.25 higher than the previous day. The implied volatity was 24.19, 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 121.95, 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 27 Nov PIDILITIND was trading at 3045.75. The strike last trading price was 121.95, 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 26 Nov PIDILITIND was trading at 3012.05. The strike last trading price was 121.95, 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 121.95, 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 121.95, 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 121.95, 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 121.95, 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 121.95, 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 121.95, 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 121.95, 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 121.95, 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 121.95, 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 121.95, which was 0.00 lower than the previous day. The implied volatity was 0.28, 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 121.95, which was 0.00 lower than the previous day. The implied volatity was 1.04, 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 121.95, which was 121.95 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
