PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
18 Oct 2024 10:44 AM IST
| PIDILITIND 3280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 3261.65 | 63.9 | 40.55 | 3,08,750 | 21,750 | 37,250 | ||||
| 17 Oct | 3154.45 | 23.35 | -5.35 | 19,500 | 750 | 15,250 | ||||
| 16 Oct | 3180.10 | 28.7 | -2.15 | 8,000 | -750 | 14,250 | ||||
| 15 Oct | 3163.75 | 30.85 | 9.30 | 16,250 | 2,750 | 14,750 | ||||
| 14 Oct | 3131.45 | 21.55 | 6.05 | 5,750 | -500 | 11,750 | ||||
| 11 Oct | 3110.20 | 15.5 | -10.30 | 7,500 | 500 | 12,000 | ||||
| 10 Oct | 3137.70 | 25.8 | -13.90 | 2,750 | 1,250 | 11,750 | ||||
| 9 Oct | 3174.30 | 39.7 | 1.35 | 1,500 | -250 | 10,500 | ||||
| 8 Oct | 3185.25 | 38.35 | 1.65 | 7,000 | 2,500 | 11,000 | ||||
| 7 Oct | 3153.30 | 36.7 | -22.35 | 7,750 | -1,250 | 9,000 | ||||
| 4 Oct | 3208.80 | 59.05 | -44.40 | 29,500 | 500 | 10,000 | ||||
| 3 Oct | 3299.80 | 103.45 | -46.30 | 2,750 | -500 | 9,500 | ||||
| 1 Oct | 3340.15 | 149.75 | -27.75 | 250 | 0 | 10,000 | ||||
| 30 Sept | 3359.40 | 177.5 | 29.80 | 1,000 | -500 | 10,250 | ||||
| 27 Sept | 3363.45 | 147.7 | 36.40 | 25,000 | -1,000 | 11,000 | ||||
| 26 Sept | 3289.65 | 111.3 | 26.90 | 89,250 | -4,000 | 12,250 | ||||
| 25 Sept | 3256.70 | 84.4 | -8.05 | 11,500 | 5,750 | 16,250 | ||||
| 24 Sept | 3265.05 | 92.45 | -12.55 | 10,500 | 8,500 | 10,500 | ||||
| 23 Sept | 3295.35 | 105 | -5.00 | 1,250 | 250 | 2,000 | ||||
| 20 Sept | 3287.10 | 110 | 33.55 | 2,000 | 0 | 1,750 | ||||
| 19 Sept | 3244.00 | 76.45 | 4.85 | 1,250 | 0 | 2,000 | ||||
| 18 Sept | 3192.30 | 71.6 | -36.10 | 2,250 | 1,000 | 2,000 | ||||
| 17 Sept | 3269.10 | 107.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3304.75 | 107.7 | 0.00 | 0 | 500 | 0 | ||||
| 13 Sept | 3310.00 | 107.7 | -19.80 | 750 | 250 | 750 | ||||
| 12 Sept | 3269.65 | 127.5 | 0.00 | 0 | 250 | 0 | ||||
| 11 Sept | 3254.30 | 127.5 | 0.00 | 250 | 0 | 250 | ||||
| 10 Sept | 3231.45 | 127.5 | 106.50 | 0 | 250 | 0 | ||||
| 29 Aug | 3080.85 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3083.15 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3099.15 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3108.65 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3084.65 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3127.10 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3133.15 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3168.30 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3152.85 | 21 | 0 | 0 | 0 | |||||
For Pidilite Industries Ltd - strike price 3280 expiring on 31OCT2024
Delta for 3280 CE is -
Historical price for 3280 CE is as follows
On 18 Oct PIDILITIND was trading at 3261.65. The strike last trading price was 63.9, which was 40.55 higher than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 37250
On 17 Oct PIDILITIND was trading at 3154.45. The strike last trading price was 23.35, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 15250
On 16 Oct PIDILITIND was trading at 3180.10. The strike last trading price was 28.7, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 14250
On 15 Oct PIDILITIND was trading at 3163.75. The strike last trading price was 30.85, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 14750
On 14 Oct PIDILITIND was trading at 3131.45. The strike last trading price was 21.55, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 11750
On 11 Oct PIDILITIND was trading at 3110.20. The strike last trading price was 15.5, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 12000
On 10 Oct PIDILITIND was trading at 3137.70. The strike last trading price was 25.8, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 11750
On 9 Oct PIDILITIND was trading at 3174.30. The strike last trading price was 39.7, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 10500
On 8 Oct PIDILITIND was trading at 3185.25. The strike last trading price was 38.35, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 11000
On 7 Oct PIDILITIND was trading at 3153.30. The strike last trading price was 36.7, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 9000
On 4 Oct PIDILITIND was trading at 3208.80. The strike last trading price was 59.05, which was -44.40 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 10000
On 3 Oct PIDILITIND was trading at 3299.80. The strike last trading price was 103.45, which was -46.30 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 9500
On 1 Oct PIDILITIND was trading at 3340.15. The strike last trading price was 149.75, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 30 Sept PIDILITIND was trading at 3359.40. The strike last trading price was 177.5, which was 29.80 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 10250
On 27 Sept PIDILITIND was trading at 3363.45. The strike last trading price was 147.7, which was 36.40 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 11000
On 26 Sept PIDILITIND was trading at 3289.65. The strike last trading price was 111.3, which was 26.90 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 12250
On 25 Sept PIDILITIND was trading at 3256.70. The strike last trading price was 84.4, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 16250
On 24 Sept PIDILITIND was trading at 3265.05. The strike last trading price was 92.45, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 10500
On 23 Sept PIDILITIND was trading at 3295.35. The strike last trading price was 105, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2000
On 20 Sept PIDILITIND was trading at 3287.10. The strike last trading price was 110, which was 33.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 19 Sept PIDILITIND was trading at 3244.00. The strike last trading price was 76.45, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 18 Sept PIDILITIND was trading at 3192.30. The strike last trading price was 71.6, which was -36.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2000
On 17 Sept PIDILITIND was trading at 3269.10. The strike last trading price was 107.7, 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 107.7, 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 13 Sept PIDILITIND was trading at 3310.00. The strike last trading price was 107.7, which was -19.80 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 750
On 12 Sept PIDILITIND was trading at 3269.65. The strike last trading price was 127.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 11 Sept PIDILITIND was trading at 3254.30. The strike last trading price was 127.5, 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 250
On 10 Sept PIDILITIND was trading at 3231.45. The strike last trading price was 127.5, which was 106.50 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 29 Aug PIDILITIND was trading at 3080.85. The strike last trading price was 21, 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 Aug PIDILITIND was trading at 3083.15. The strike last trading price was 21, 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 Aug PIDILITIND was trading at 3099.15. The strike last trading price was 21, 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 Aug PIDILITIND was trading at 3108.65. The strike last trading price was 21, 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 Aug PIDILITIND was trading at 3084.65. The strike last trading price was 21, 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 Aug PIDILITIND was trading at 3127.10. The strike last trading price was 21, 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 9 Aug PIDILITIND was trading at 3133.15. The strike last trading price was 21, 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 Aug PIDILITIND was trading at 3168.30. The strike last trading price was 21, 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 Aug PIDILITIND was trading at 3152.85. The strike last trading price was 21, 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 3280 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 3261.65 | 66.6 | -101.50 | 54,500 | 8,750 | 13,250 |
| 17 Oct | 3154.45 | 168.1 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 3180.10 | 168.1 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3163.75 | 168.1 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3131.45 | 168.1 | 0.00 | 0 | 250 | 0 |
| 11 Oct | 3110.20 | 168.1 | 42.05 | 750 | 0 | 4,250 |
| 10 Oct | 3137.70 | 126.05 | 0.00 | 0 | 250 | 0 |
| 9 Oct | 3174.30 | 126.05 | -12.00 | 750 | 0 | 4,000 |
| 8 Oct | 3185.25 | 138.05 | 6.55 | 500 | 0 | 4,500 |
| 7 Oct | 3153.30 | 131.5 | 23.35 | 1,250 | 0 | 5,000 |
| 4 Oct | 3208.80 | 108.15 | 41.15 | 2,250 | -500 | 5,250 |
| 3 Oct | 3299.80 | 67 | 19.85 | 14,000 | 1,750 | 6,250 |
| 1 Oct | 3340.15 | 47.15 | 2.00 | 4,250 | -1,250 | 5,000 |
| 30 Sept | 3359.40 | 45.15 | -0.75 | 16,250 | 3,250 | 6,500 |
| 27 Sept | 3363.45 | 45.9 | -33.10 | 9,500 | 3,000 | 3,750 |
| 26 Sept | 3289.65 | 79 | 9.50 | 7,000 | 1,500 | 1,750 |
| 25 Sept | 3256.70 | 69.5 | 0.00 | 0 | 250 | 0 |
| 24 Sept | 3265.05 | 69.5 | -157.05 | 250 | 0 | 0 |
| 23 Sept | 3295.35 | 226.55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3287.10 | 226.55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3244.00 | 226.55 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3192.30 | 226.55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3269.10 | 226.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3304.75 | 226.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3310.00 | 226.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3269.65 | 226.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3254.30 | 226.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3231.45 | 226.55 | 204.70 | 0 | 0 | 0 |
| 29 Aug | 3080.85 | 21.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3083.15 | 21.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3099.15 | 21.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3108.65 | 21.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3084.65 | 21.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3127.10 | 21.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3133.15 | 21.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3168.30 | 21.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3152.85 | 21.85 | 0 | 0 | 0 | |
For Pidilite Industries Ltd - strike price 3280 expiring on 31OCT2024
Delta for 3280 PE is -
Historical price for 3280 PE is as follows
On 18 Oct PIDILITIND was trading at 3261.65. The strike last trading price was 66.6, which was -101.50 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 13250
On 17 Oct PIDILITIND was trading at 3154.45. The strike last trading price was 168.1, 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 16 Oct PIDILITIND was trading at 3180.10. The strike last trading price was 168.1, 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 15 Oct PIDILITIND was trading at 3163.75. The strike last trading price was 168.1, 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 14 Oct PIDILITIND was trading at 3131.45. The strike last trading price was 168.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 11 Oct PIDILITIND was trading at 3110.20. The strike last trading price was 168.1, which was 42.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4250
On 10 Oct PIDILITIND was trading at 3137.70. The strike last trading price was 126.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 9 Oct PIDILITIND was trading at 3174.30. The strike last trading price was 126.05, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 8 Oct PIDILITIND was trading at 3185.25. The strike last trading price was 138.05, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 7 Oct PIDILITIND was trading at 3153.30. The strike last trading price was 131.5, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 4 Oct PIDILITIND was trading at 3208.80. The strike last trading price was 108.15, which was 41.15 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 5250
On 3 Oct PIDILITIND was trading at 3299.80. The strike last trading price was 67, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 6250
On 1 Oct PIDILITIND was trading at 3340.15. The strike last trading price was 47.15, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 5000
On 30 Sept PIDILITIND was trading at 3359.40. The strike last trading price was 45.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 6500
On 27 Sept PIDILITIND was trading at 3363.45. The strike last trading price was 45.9, which was -33.10 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3750
On 26 Sept PIDILITIND was trading at 3289.65. The strike last trading price was 79, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1750
On 25 Sept PIDILITIND was trading at 3256.70. The strike last trading price was 69.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 24 Sept PIDILITIND was trading at 3265.05. The strike last trading price was 69.5, which was -157.05 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 226.55, 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 226.55, 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 226.55, 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 226.55, 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 226.55, 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 226.55, 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 226.55, 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 226.55, 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 226.55, 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 226.55, which was 204.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug PIDILITIND was trading at 3080.85. The strike last trading price was 21.85, 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 28 Aug PIDILITIND was trading at 3083.15. The strike last trading price was 21.85, 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 27 Aug PIDILITIND was trading at 3099.15. The strike last trading price was 21.85, 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 Aug PIDILITIND was trading at 3108.65. The strike last trading price was 21.85, 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 Aug PIDILITIND was trading at 3084.65. The strike last trading price was 21.85, 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 22 Aug PIDILITIND was trading at 3127.10. The strike last trading price was 21.85, 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 9 Aug PIDILITIND was trading at 3133.15. The strike last trading price was 21.85, 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 8 Aug PIDILITIND was trading at 3168.30. The strike last trading price was 21.85, 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 7 Aug PIDILITIND was trading at 3152.85. The strike last trading price was 21.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
