PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
26 Dec 2024 04:13 PM IST
| PIDILITIND 26DEC2024 3220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 2932.45 | 0.05 | -0.05 | - | 3 | -1 | 113 | |||
| 24 Dec | 2969.90 | 0.1 | -0.65 | 40.03 | 42 | -32 | 114 | |||
| 23 Dec | 2951.80 | 0.75 | -1.00 | 42.68 | 71 | -11 | 146 | |||
| 20 Dec | 2976.80 | 1.75 | -0.30 | 32.13 | 84 | 0 | 157 | |||
| 19 Dec | 2989.00 | 2.05 | -3.10 | 30.08 | 224 | -42 | 160 | |||
| 18 Dec | 3057.65 | 5.15 | -5.40 | 25.95 | 302 | -22 | 203 | |||
| 17 Dec | 3081.35 | 10.55 | -23.65 | 26.36 | 989 | 19 | 226 | |||
| 16 Dec | 3193.85 | 34.2 | 2.10 | 20.81 | 574 | 89 | 207 | |||
| 13 Dec | 3185.20 | 32.1 | -7.15 | 17.98 | 272 | -10 | 118 | |||
| 12 Dec | 3190.10 | 39.25 | -4.80 | 19.03 | 120 | -10 | 128 | |||
| 11 Dec | 3191.20 | 44.05 | -14.90 | 17.32 | 398 | 53 | 138 | |||
|
|
||||||||||
| 10 Dec | 3213.15 | 58.95 | 24.25 | 20.96 | 210 | 36 | 89 | |||
| 9 Dec | 3160.75 | 34.7 | -4.40 | 19.81 | 42 | 23 | 54 | |||
| 6 Dec | 3162.25 | 39.1 | -11.80 | 18.88 | 49 | 12 | 30 | |||
| 5 Dec | 3191.95 | 50.9 | -4.10 | 18.47 | 74 | 2 | 17 | |||
| 4 Dec | 3204.75 | 55 | 36.45 | 18.45 | 26 | 5 | 13 | |||
| 3 Dec | 3149.00 | 18.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 3132.50 | 18.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 3066.20 | 18.55 | -2.50 | 18.36 | 1 | 0 | 7 | |||
| 28 Nov | 3043.90 | 21.05 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 27 Nov | 3045.75 | 21.05 | -84.00 | 20.46 | 60 | 7 | 7 | |||
| 26 Nov | 3012.05 | 105.05 | 0.00 | 5.33 | 0 | 0 | 0 | |||
| 25 Nov | 2986.20 | 105.05 | 0.00 | 5.16 | 0 | 0 | 0 | |||
| 22 Nov | 2956.55 | 105.05 | 0.00 | 6.30 | 0 | 0 | 0 | |||
| 21 Nov | 2938.05 | 105.05 | 0.00 | 5.91 | 0 | 0 | 0 | |||
| 8 Nov | 3125.70 | 105.05 | 0.00 | 1.26 | 0 | 0 | 0 | |||
| 7 Nov | 3158.35 | 105.05 | 0.00 | 0.51 | 0 | 0 | 0 | |||
| 6 Nov | 3180.80 | 105.05 | 105.05 | - | 0 | 0 | 0 | |||
| 4 Nov | 3120.55 | 0 | 0.00 | 1.31 | 0 | 0 | 0 | |||
| 1 Nov | 3158.75 | 0 | 0.28 | 0 | 0 | 0 | ||||
For Pidilite Industries Ltd - strike price 3220 expiring on 26DEC2024
Delta for 3220 CE is -
Historical price for 3220 CE is as follows
On 26 Dec PIDILITIND was trading at 2932.45. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 113
On 24 Dec PIDILITIND was trading at 2969.90. The strike last trading price was 0.1, which was -0.65 lower than the previous day. The implied volatity was 40.03, the open interest changed by -32 which decreased total open position to 114
On 23 Dec PIDILITIND was trading at 2951.80. The strike last trading price was 0.75, which was -1.00 lower than the previous day. The implied volatity was 42.68, the open interest changed by -11 which decreased total open position to 146
On 20 Dec PIDILITIND was trading at 2976.80. The strike last trading price was 1.75, which was -0.30 lower than the previous day. The implied volatity was 32.13, the open interest changed by 0 which decreased total open position to 157
On 19 Dec PIDILITIND was trading at 2989.00. The strike last trading price was 2.05, which was -3.10 lower than the previous day. The implied volatity was 30.08, the open interest changed by -42 which decreased total open position to 160
On 18 Dec PIDILITIND was trading at 3057.65. The strike last trading price was 5.15, which was -5.40 lower than the previous day. The implied volatity was 25.95, the open interest changed by -22 which decreased total open position to 203
On 17 Dec PIDILITIND was trading at 3081.35. The strike last trading price was 10.55, which was -23.65 lower than the previous day. The implied volatity was 26.36, the open interest changed by 19 which increased total open position to 226
On 16 Dec PIDILITIND was trading at 3193.85. The strike last trading price was 34.2, which was 2.10 higher than the previous day. The implied volatity was 20.81, the open interest changed by 89 which increased total open position to 207
On 13 Dec PIDILITIND was trading at 3185.20. The strike last trading price was 32.1, which was -7.15 lower than the previous day. The implied volatity was 17.98, the open interest changed by -10 which decreased total open position to 118
On 12 Dec PIDILITIND was trading at 3190.10. The strike last trading price was 39.25, which was -4.80 lower than the previous day. The implied volatity was 19.03, the open interest changed by -10 which decreased total open position to 128
On 11 Dec PIDILITIND was trading at 3191.20. The strike last trading price was 44.05, which was -14.90 lower than the previous day. The implied volatity was 17.32, the open interest changed by 53 which increased total open position to 138
On 10 Dec PIDILITIND was trading at 3213.15. The strike last trading price was 58.95, which was 24.25 higher than the previous day. The implied volatity was 20.96, the open interest changed by 36 which increased total open position to 89
On 9 Dec PIDILITIND was trading at 3160.75. The strike last trading price was 34.7, which was -4.40 lower than the previous day. The implied volatity was 19.81, the open interest changed by 23 which increased total open position to 54
On 6 Dec PIDILITIND was trading at 3162.25. The strike last trading price was 39.1, which was -11.80 lower than the previous day. The implied volatity was 18.88, the open interest changed by 12 which increased total open position to 30
On 5 Dec PIDILITIND was trading at 3191.95. The strike last trading price was 50.9, which was -4.10 lower than the previous day. The implied volatity was 18.47, the open interest changed by 2 which increased total open position to 17
On 4 Dec PIDILITIND was trading at 3204.75. The strike last trading price was 55, which was 36.45 higher than the previous day. The implied volatity was 18.45, the open interest changed by 5 which increased total open position to 13
On 3 Dec PIDILITIND was trading at 3149.00. The strike last trading price was 18.55, 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 2 Dec PIDILITIND was trading at 3132.50. The strike last trading price was 18.55, 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 29 Nov PIDILITIND was trading at 3066.20. The strike last trading price was 18.55, which was -2.50 lower than the previous day. The implied volatity was 18.36, the open interest changed by 0 which decreased total open position to 7
On 28 Nov PIDILITIND was trading at 3043.90. The strike last trading price was 21.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 27 Nov PIDILITIND was trading at 3045.75. The strike last trading price was 21.05, which was -84.00 lower than the previous day. The implied volatity was 20.46, the open interest changed by 7 which increased total open position to 7
On 26 Nov PIDILITIND was trading at 3012.05. The strike last trading price was 105.05, which was 0.00 lower than the previous day. The implied volatity was 5.33, 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 105.05, which was 0.00 lower than the previous day. The implied volatity was 5.16, 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 105.05, which was 0.00 lower than the previous day. The implied volatity was 6.30, 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 105.05, which was 0.00 lower than the previous day. The implied volatity was 5.91, 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 105.05, which was 0.00 lower than the previous day. The implied volatity was 1.26, 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 105.05, which was 0.00 lower than the previous day. The implied volatity was 0.51, 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 105.05, which was 105.05 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 1.31, 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 0.28, the open interest changed by 0 which decreased total open position to 0
| PIDILITIND 26DEC2024 3220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 2932.45 | 290 | 137.75 | - | 2 | 0 | 36 |
| 24 Dec | 2969.90 | 152.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 23 Dec | 2951.80 | 152.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 2976.80 | 152.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2989.00 | 152.25 | 0.00 | 0.00 | 0 | -3 | 0 |
| 18 Dec | 3057.65 | 152.25 | 15.00 | - | 3 | -2 | 37 |
| 17 Dec | 3081.35 | 137.25 | 88.75 | 21.21 | 19 | -11 | 40 |
| 16 Dec | 3193.85 | 48.5 | -4.90 | 17.48 | 71 | 14 | 52 |
| 13 Dec | 3185.20 | 53.4 | -4.20 | 16.59 | 41 | -15 | 36 |
| 12 Dec | 3190.10 | 57.6 | -2.75 | 19.31 | 24 | -13 | 51 |
| 11 Dec | 3191.20 | 60.35 | 7.10 | 22.94 | 94 | 33 | 65 |
| 10 Dec | 3213.15 | 53.25 | -39.70 | 20.88 | 55 | 24 | 25 |
| 9 Dec | 3160.75 | 92.95 | 20.40 | 26.42 | 1 | 0 | 1 |
| 6 Dec | 3162.25 | 72.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 3191.95 | 72.55 | -70.90 | 21.79 | 2 | 1 | 1 |
| 4 Dec | 3204.75 | 143.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 3149.00 | 143.45 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 3132.50 | 143.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 3066.20 | 143.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 3043.90 | 143.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 3045.75 | 143.45 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 3012.05 | 143.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2986.20 | 143.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2956.55 | 143.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2938.05 | 143.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 3125.70 | 143.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 3158.35 | 143.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 3180.80 | 143.45 | 143.45 | 0.08 | 0 | 0 | 0 |
| 4 Nov | 3120.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 3158.75 | 0 | - | 0 | 0 | 0 | |
For Pidilite Industries Ltd - strike price 3220 expiring on 26DEC2024
Delta for 3220 PE is -
Historical price for 3220 PE is as follows
On 26 Dec PIDILITIND was trading at 2932.45. The strike last trading price was 290, which was 137.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 24 Dec PIDILITIND was trading at 2969.90. The strike last trading price was 152.25, 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 23 Dec PIDILITIND was trading at 2951.80. The strike last trading price was 152.25, 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 20 Dec PIDILITIND was trading at 2976.80. The strike last trading price was 152.25, 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 Dec PIDILITIND was trading at 2989.00. The strike last trading price was 152.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 18 Dec PIDILITIND was trading at 3057.65. The strike last trading price was 152.25, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 37
On 17 Dec PIDILITIND was trading at 3081.35. The strike last trading price was 137.25, which was 88.75 higher than the previous day. The implied volatity was 21.21, the open interest changed by -11 which decreased total open position to 40
On 16 Dec PIDILITIND was trading at 3193.85. The strike last trading price was 48.5, which was -4.90 lower than the previous day. The implied volatity was 17.48, the open interest changed by 14 which increased total open position to 52
On 13 Dec PIDILITIND was trading at 3185.20. The strike last trading price was 53.4, which was -4.20 lower than the previous day. The implied volatity was 16.59, the open interest changed by -15 which decreased total open position to 36
On 12 Dec PIDILITIND was trading at 3190.10. The strike last trading price was 57.6, which was -2.75 lower than the previous day. The implied volatity was 19.31, the open interest changed by -13 which decreased total open position to 51
On 11 Dec PIDILITIND was trading at 3191.20. The strike last trading price was 60.35, which was 7.10 higher than the previous day. The implied volatity was 22.94, the open interest changed by 33 which increased total open position to 65
On 10 Dec PIDILITIND was trading at 3213.15. The strike last trading price was 53.25, which was -39.70 lower than the previous day. The implied volatity was 20.88, the open interest changed by 24 which increased total open position to 25
On 9 Dec PIDILITIND was trading at 3160.75. The strike last trading price was 92.95, which was 20.40 higher than the previous day. The implied volatity was 26.42, the open interest changed by 0 which decreased total open position to 1
On 6 Dec PIDILITIND was trading at 3162.25. The strike last trading price was 72.55, 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 5 Dec PIDILITIND was trading at 3191.95. The strike last trading price was 72.55, which was -70.90 lower than the previous day. The implied volatity was 21.79, the open interest changed by 1 which increased total open position to 1
On 4 Dec PIDILITIND was trading at 3204.75. The strike last trading price was 143.45, 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 Dec PIDILITIND was trading at 3149.00. The strike last trading price was 143.45, 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 Dec PIDILITIND was trading at 3132.50. The strike last trading price was 143.45, 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 29 Nov PIDILITIND was trading at 3066.20. The strike last trading price was 143.45, 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 28 Nov PIDILITIND was trading at 3043.90. The strike last trading price was 143.45, 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 27 Nov PIDILITIND was trading at 3045.75. The strike last trading price was 143.45, 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 26 Nov PIDILITIND was trading at 3012.05. The strike last trading price was 143.45, 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 Nov PIDILITIND was trading at 2986.20. The strike last trading price was 143.45, 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 22 Nov PIDILITIND was trading at 2956.55. The strike last trading price was 143.45, 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 21 Nov PIDILITIND was trading at 2938.05. The strike last trading price was 143.45, 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 8 Nov PIDILITIND was trading at 3125.70. The strike last trading price was 143.45, 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 7 Nov PIDILITIND was trading at 3158.35. The strike last trading price was 143.45, 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 6 Nov PIDILITIND was trading at 3180.80. The strike last trading price was 143.45, which was 143.45 higher than the previous day. The implied volatity was 0.08, 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 -, the open interest changed by 0 which decreased total open position to 0
