PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
18 Oct 2024 10:44 AM IST
| PIDILITIND 3220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 3261.65 | 97.5 | 57.00 | 2,44,750 | 6,250 | 21,250 | ||||
| 17 Oct | 3154.45 | 40.5 | -6.25 | 60,250 | -9,000 | 14,750 | ||||
| 16 Oct | 3180.10 | 46.75 | -1.95 | 54,750 | -4,500 | 24,000 | ||||
| 15 Oct | 3163.75 | 48.7 | 14.15 | 2,23,750 | 11,750 | 28,500 | ||||
| 14 Oct | 3131.45 | 34.55 | 8.10 | 8,750 | 1,000 | 15,500 | ||||
| 11 Oct | 3110.20 | 26.45 | -13.85 | 17,750 | 3,500 | 14,750 | ||||
| 10 Oct | 3137.70 | 40.3 | -22.60 | 3,250 | -250 | 11,000 | ||||
| 9 Oct | 3174.30 | 62.9 | -5.10 | 4,750 | 750 | 11,000 | ||||
| 8 Oct | 3185.25 | 68 | 13.80 | 15,500 | -250 | 12,000 | ||||
| 7 Oct | 3153.30 | 54.2 | -36.55 | 26,500 | 5,500 | 12,000 | ||||
| 4 Oct | 3208.80 | 90.75 | -84.00 | 14,250 | 4,250 | 6,500 | ||||
|
|
||||||||||
| 3 Oct | 3299.80 | 174.75 | 0.00 | 0 | 500 | 0 | ||||
| 1 Oct | 3340.15 | 174.75 | -15.60 | 500 | 0 | 1,750 | ||||
| 30 Sept | 3359.40 | 190.35 | 49.50 | 250 | 0 | 1,750 | ||||
| 27 Sept | 3363.45 | 140.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 3289.65 | 140.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 3256.70 | 140.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 3265.05 | 140.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 3295.35 | 140.85 | 0.00 | 0 | 1,500 | 0 | ||||
| 20 Sept | 3287.10 | 140.85 | 25.35 | 2,000 | 1,000 | 1,250 | ||||
| 19 Sept | 3244.00 | 115.5 | 27.00 | 250 | 0 | 0 | ||||
| 18 Sept | 3192.30 | 88.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3269.10 | 88.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3304.75 | 88.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3310.00 | 88.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3269.65 | 88.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3254.30 | 88.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3231.45 | 88.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3173.55 | 88.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3162.20 | 88.5 | 88.50 | 0 | 0 | 0 | ||||
| 30 Aug | 3123.30 | 0 | 0 | 0 | 0 | |||||
For Pidilite Industries Ltd - strike price 3220 expiring on 31OCT2024
Delta for 3220 CE is -
Historical price for 3220 CE is as follows
On 18 Oct PIDILITIND was trading at 3261.65. The strike last trading price was 97.5, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 21250
On 17 Oct PIDILITIND was trading at 3154.45. The strike last trading price was 40.5, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 14750
On 16 Oct PIDILITIND was trading at 3180.10. The strike last trading price was 46.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 24000
On 15 Oct PIDILITIND was trading at 3163.75. The strike last trading price was 48.7, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 11750 which increased total open position to 28500
On 14 Oct PIDILITIND was trading at 3131.45. The strike last trading price was 34.55, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 15500
On 11 Oct PIDILITIND was trading at 3110.20. The strike last trading price was 26.45, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 14750
On 10 Oct PIDILITIND was trading at 3137.70. The strike last trading price was 40.3, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 11000
On 9 Oct PIDILITIND was trading at 3174.30. The strike last trading price was 62.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 11000
On 8 Oct PIDILITIND was trading at 3185.25. The strike last trading price was 68, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 12000
On 7 Oct PIDILITIND was trading at 3153.30. The strike last trading price was 54.2, which was -36.55 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 12000
On 4 Oct PIDILITIND was trading at 3208.80. The strike last trading price was 90.75, which was -84.00 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 6500
On 3 Oct PIDILITIND was trading at 3299.80. The strike last trading price was 174.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 1 Oct PIDILITIND was trading at 3340.15. The strike last trading price was 174.75, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 30 Sept PIDILITIND was trading at 3359.40. The strike last trading price was 190.35, which was 49.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 27 Sept PIDILITIND was trading at 3363.45. The strike last trading price was 140.85, 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 Sept PIDILITIND was trading at 3289.65. The strike last trading price was 140.85, 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 Sept PIDILITIND was trading at 3256.70. The strike last trading price was 140.85, 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 24 Sept PIDILITIND was trading at 3265.05. The strike last trading price was 140.85, 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 23 Sept PIDILITIND was trading at 3295.35. The strike last trading price was 140.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 20 Sept PIDILITIND was trading at 3287.10. The strike last trading price was 140.85, which was 25.35 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1250
On 19 Sept PIDILITIND was trading at 3244.00. The strike last trading price was 115.5, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept PIDILITIND was trading at 3192.30. The strike last trading price was 88.5, 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 17 Sept PIDILITIND was trading at 3269.10. The strike last trading price was 88.5, 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 16 Sept PIDILITIND was trading at 3304.75. The strike last trading price was 88.5, 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 Sept PIDILITIND was trading at 3310.00. The strike last trading price was 88.5, 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 Sept PIDILITIND was trading at 3269.65. The strike last trading price was 88.5, 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 Sept PIDILITIND was trading at 3254.30. The strike last trading price was 88.5, 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 10 Sept PIDILITIND was trading at 3231.45. The strike last trading price was 88.5, 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 3 Sept PIDILITIND was trading at 3173.55. The strike last trading price was 88.5, 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 2 Sept PIDILITIND was trading at 3162.20. The strike last trading price was 88.5, which was 88.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug PIDILITIND was trading at 3123.30. 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 3220 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 3261.65 | 40.15 | -50.05 | 93,500 | 3,500 | 13,250 |
| 17 Oct | 3154.45 | 90.2 | 5.15 | 17,250 | -250 | 9,750 |
| 16 Oct | 3180.10 | 85.05 | -0.95 | 500 | 0 | 10,500 |
| 15 Oct | 3163.75 | 86 | -13.85 | 19,500 | 1,000 | 10,750 |
| 14 Oct | 3131.45 | 99.85 | -12.40 | 1,000 | 250 | 9,000 |
| 11 Oct | 3110.20 | 112.25 | 0.00 | 0 | -250 | 0 |
| 10 Oct | 3137.70 | 112.25 | 18.80 | 250 | 0 | 9,000 |
| 9 Oct | 3174.30 | 93.45 | 7.35 | 19,750 | 2,000 | 9,250 |
| 8 Oct | 3185.25 | 86.1 | -16.35 | 1,750 | 0 | 7,250 |
| 7 Oct | 3153.30 | 102.45 | 27.40 | 9,500 | -1,500 | 6,250 |
| 4 Oct | 3208.80 | 75.05 | 29.40 | 14,250 | 750 | 8,000 |
| 3 Oct | 3299.80 | 45.65 | 16.90 | 5,250 | -1,000 | 6,750 |
| 1 Oct | 3340.15 | 28.75 | -2.40 | 7,250 | 5,250 | 7,500 |
| 30 Sept | 3359.40 | 31.15 | 0.05 | 2,750 | 1,500 | 2,000 |
| 27 Sept | 3363.45 | 31.1 | -156.35 | 500 | 0 | 0 |
| 26 Sept | 3289.65 | 187.45 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 3256.70 | 187.45 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3265.05 | 187.45 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3295.35 | 187.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3287.10 | 187.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3244.00 | 187.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3192.30 | 187.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3269.10 | 187.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3304.75 | 187.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3310.00 | 187.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3269.65 | 187.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3254.30 | 187.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3231.45 | 187.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3173.55 | 187.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3162.20 | 187.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3123.30 | 187.45 | 0 | 0 | 0 | |
For Pidilite Industries Ltd - strike price 3220 expiring on 31OCT2024
Delta for 3220 PE is -
Historical price for 3220 PE is as follows
On 18 Oct PIDILITIND was trading at 3261.65. The strike last trading price was 40.15, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 13250
On 17 Oct PIDILITIND was trading at 3154.45. The strike last trading price was 90.2, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 9750
On 16 Oct PIDILITIND was trading at 3180.10. The strike last trading price was 85.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 15 Oct PIDILITIND was trading at 3163.75. The strike last trading price was 86, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 10750
On 14 Oct PIDILITIND was trading at 3131.45. The strike last trading price was 99.85, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 9000
On 11 Oct PIDILITIND was trading at 3110.20. The strike last trading price was 112.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 10 Oct PIDILITIND was trading at 3137.70. The strike last trading price was 112.25, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 9 Oct PIDILITIND was trading at 3174.30. The strike last trading price was 93.45, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 9250
On 8 Oct PIDILITIND was trading at 3185.25. The strike last trading price was 86.1, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7250
On 7 Oct PIDILITIND was trading at 3153.30. The strike last trading price was 102.45, which was 27.40 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 6250
On 4 Oct PIDILITIND was trading at 3208.80. The strike last trading price was 75.05, which was 29.40 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 8000
On 3 Oct PIDILITIND was trading at 3299.80. The strike last trading price was 45.65, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 6750
On 1 Oct PIDILITIND was trading at 3340.15. The strike last trading price was 28.75, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 7500
On 30 Sept PIDILITIND was trading at 3359.40. The strike last trading price was 31.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2000
On 27 Sept PIDILITIND was trading at 3363.45. The strike last trading price was 31.1, which was -156.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept PIDILITIND was trading at 3289.65. The strike last trading price was 187.45, 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 Sept PIDILITIND was trading at 3256.70. The strike last trading price was 187.45, 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 24 Sept PIDILITIND was trading at 3265.05. The strike last trading price was 187.45, 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 23 Sept PIDILITIND was trading at 3295.35. The strike last trading price was 187.45, 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 Sept PIDILITIND was trading at 3287.10. The strike last trading price was 187.45, 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 Sept PIDILITIND was trading at 3244.00. The strike last trading price was 187.45, 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 18 Sept PIDILITIND was trading at 3192.30. The strike last trading price was 187.45, 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 17 Sept PIDILITIND was trading at 3269.10. The strike last trading price was 187.45, 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 16 Sept PIDILITIND was trading at 3304.75. The strike last trading price was 187.45, 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 Sept PIDILITIND was trading at 3310.00. The strike last trading price was 187.45, 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 Sept PIDILITIND was trading at 3269.65. The strike last trading price was 187.45, 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 Sept PIDILITIND was trading at 3254.30. The strike last trading price was 187.45, 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 10 Sept PIDILITIND was trading at 3231.45. The strike last trading price was 187.45, 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 3 Sept PIDILITIND was trading at 3173.55. The strike last trading price was 187.45, 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 2 Sept PIDILITIND was trading at 3162.20. The strike last trading price was 187.45, 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 30 Aug PIDILITIND was trading at 3123.30. The strike last trading price was 187.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
