PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
22 Nov 2024 04:13 PM IST
| PIDILITIND 28NOV2024 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.03
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Nov | 2956.55 | 0.1 | -0.30 | 30.07 | 76 | -12 | 405 | |||
| 21 Nov | 2938.05 | 0.4 | -0.60 | 35.03 | 116 | -40 | 418 | |||
| 20 Nov | 3001.90 | 1 | 0.00 | 28.61 | 69 | -7 | 460 | |||
| 19 Nov | 3001.90 | 1 | -0.15 | 28.61 | 69 | -5 | 460 | |||
| 18 Nov | 3019.30 | 1.15 | -0.60 | 25.96 | 102 | 5 | 465 | |||
| 14 Nov | 3021.70 | 1.75 | -0.70 | 23.29 | 172 | -5 | 462 | |||
| 13 Nov | 2988.55 | 2.45 | 0.30 | 25.11 | 380 | -155 | 469 | |||
| 12 Nov | 3040.30 | 2.15 | -3.70 | 21.23 | 804 | 107 | 683 | |||
| 11 Nov | 3099.65 | 5.85 | -7.95 | 20.39 | 553 | 154 | 578 | |||
| 8 Nov | 3125.70 | 13.8 | -2.80 | 20.83 | 625 | 82 | 426 | |||
| 7 Nov | 3158.35 | 16.6 | -8.40 | 20.02 | 354 | 20 | 346 | |||
| 6 Nov | 3180.80 | 25 | 8.50 | 19.95 | 296 | 22 | 328 | |||
| 5 Nov | 3104.55 | 16.5 | -4.65 | 22.93 | 159 | 29 | 305 | |||
| 4 Nov | 3120.55 | 21.15 | -10.35 | 22.83 | 238 | 46 | 275 | |||
| 1 Nov | 3158.75 | 31.5 | -0.50 | 22.45 | 79 | 0 | 228 | |||
| 31 Oct | 3145.85 | 32 | -2.55 | - | 156 | 20 | 228 | |||
| 30 Oct | 3153.60 | 34.55 | 1.75 | - | 254 | 73 | 209 | |||
| 29 Oct | 3109.00 | 32.8 | -13.00 | - | 108 | 28 | 136 | |||
|
|
||||||||||
| 28 Oct | 3161.65 | 45.8 | -14.50 | - | 141 | 4 | 108 | |||
| 25 Oct | 3178.95 | 60.3 | 14.35 | - | 225 | 10 | 104 | |||
| 24 Oct | 3121.55 | 45.95 | 8.50 | - | 276 | 45 | 93 | |||
| 23 Oct | 3090.70 | 37.45 | -2.55 | - | 103 | 15 | 47 | |||
| 22 Oct | 3127.45 | 40 | -14.50 | - | 15 | -2 | 32 | |||
| 21 Oct | 3153.50 | 54.5 | -8.50 | - | 11 | 3 | 34 | |||
| 18 Oct | 3184.00 | 63 | -89.05 | - | 49 | 30 | 30 | |||
| 17 Oct | 3154.45 | 152.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3180.10 | 152.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3163.75 | 152.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3131.45 | 152.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3110.20 | 152.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3137.70 | 152.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3174.30 | 152.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3299.80 | 152.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3340.15 | 152.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3359.40 | 152.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3363.45 | 152.05 | - | 0 | 0 | 0 | ||||
For Pidilite Industries Ltd - strike price 3300 expiring on 28NOV2024
Delta for 3300 CE is 0.00
Historical price for 3300 CE is as follows
On 22 Nov PIDILITIND was trading at 2956.55. The strike last trading price was 0.1, which was -0.30 lower than the previous day. The implied volatity was 30.07, the open interest changed by -12 which decreased total open position to 405
On 21 Nov PIDILITIND was trading at 2938.05. The strike last trading price was 0.4, which was -0.60 lower than the previous day. The implied volatity was 35.03, the open interest changed by -40 which decreased total open position to 418
On 20 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 28.61, the open interest changed by -7 which decreased total open position to 460
On 19 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 28.61, the open interest changed by -5 which decreased total open position to 460
On 18 Nov PIDILITIND was trading at 3019.30. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was 25.96, the open interest changed by 5 which increased total open position to 465
On 14 Nov PIDILITIND was trading at 3021.70. The strike last trading price was 1.75, which was -0.70 lower than the previous day. The implied volatity was 23.29, the open interest changed by -5 which decreased total open position to 462
On 13 Nov PIDILITIND was trading at 2988.55. The strike last trading price was 2.45, which was 0.30 higher than the previous day. The implied volatity was 25.11, the open interest changed by -155 which decreased total open position to 469
On 12 Nov PIDILITIND was trading at 3040.30. The strike last trading price was 2.15, which was -3.70 lower than the previous day. The implied volatity was 21.23, the open interest changed by 107 which increased total open position to 683
On 11 Nov PIDILITIND was trading at 3099.65. The strike last trading price was 5.85, which was -7.95 lower than the previous day. The implied volatity was 20.39, the open interest changed by 154 which increased total open position to 578
On 8 Nov PIDILITIND was trading at 3125.70. The strike last trading price was 13.8, which was -2.80 lower than the previous day. The implied volatity was 20.83, the open interest changed by 82 which increased total open position to 426
On 7 Nov PIDILITIND was trading at 3158.35. The strike last trading price was 16.6, which was -8.40 lower than the previous day. The implied volatity was 20.02, the open interest changed by 20 which increased total open position to 346
On 6 Nov PIDILITIND was trading at 3180.80. The strike last trading price was 25, which was 8.50 higher than the previous day. The implied volatity was 19.95, the open interest changed by 22 which increased total open position to 328
On 5 Nov PIDILITIND was trading at 3104.55. The strike last trading price was 16.5, which was -4.65 lower than the previous day. The implied volatity was 22.93, the open interest changed by 29 which increased total open position to 305
On 4 Nov PIDILITIND was trading at 3120.55. The strike last trading price was 21.15, which was -10.35 lower than the previous day. The implied volatity was 22.83, the open interest changed by 46 which increased total open position to 275
On 1 Nov PIDILITIND was trading at 3158.75. The strike last trading price was 31.5, which was -0.50 lower than the previous day. The implied volatity was 22.45, the open interest changed by 0 which decreased total open position to 228
On 31 Oct PIDILITIND was trading at 3145.85. The strike last trading price was 32, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PIDILITIND was trading at 3153.60. The strike last trading price was 34.55, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PIDILITIND was trading at 3109.00. The strike last trading price was 32.8, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct PIDILITIND was trading at 3161.65. The strike last trading price was 45.8, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PIDILITIND was trading at 3178.95. The strike last trading price was 60.3, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PIDILITIND was trading at 3121.55. The strike last trading price was 45.95, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PIDILITIND was trading at 3090.70. The strike last trading price was 37.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PIDILITIND was trading at 3127.45. The strike last trading price was 40, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PIDILITIND was trading at 3153.50. The strike last trading price was 54.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct PIDILITIND was trading at 3184.00. The strike last trading price was 63, which was -89.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PIDILITIND was trading at 3154.45. The strike last trading price was 152.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct PIDILITIND was trading at 3180.10. The strike last trading price was 152.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct PIDILITIND was trading at 3163.75. The strike last trading price was 152.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PIDILITIND was trading at 3131.45. The strike last trading price was 152.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PIDILITIND was trading at 3110.20. The strike last trading price was 152.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PIDILITIND was trading at 3137.70. The strike last trading price was 152.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct PIDILITIND was trading at 3174.30. The strike last trading price was 152.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct PIDILITIND was trading at 3299.80. The strike last trading price was 152.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct PIDILITIND was trading at 3340.15. The strike last trading price was 152.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept PIDILITIND was trading at 3359.40. The strike last trading price was 152.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept PIDILITIND was trading at 3363.45. The strike last trading price was 152.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| PIDILITIND 28NOV2024 3300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.71
Theta: -3.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Nov | 2956.55 | 339.6 | 54.60 | 64.21 | 8 | -7 | 67 |
| 21 Nov | 2938.05 | 285 | 0.00 | 0.00 | 0 | -4 | 0 |
| 20 Nov | 3001.90 | 285 | 0.00 | - | 4 | -4 | 78 |
| 19 Nov | 3001.90 | 285 | -15.00 | - | 4 | 0 | 78 |
| 18 Nov | 3019.30 | 300 | 0.00 | 0.00 | 0 | -10 | 0 |
| 14 Nov | 3021.70 | 300 | 30.00 | 49.66 | 10 | 0 | 88 |
| 13 Nov | 2988.55 | 270 | 83.45 | - | 10 | 0 | 93 |
| 12 Nov | 3040.30 | 186.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 3099.65 | 186.55 | 60.60 | - | 3 | 0 | 93 |
| 8 Nov | 3125.70 | 125.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 3158.35 | 125.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 3180.80 | 125.95 | -56.40 | 19.87 | 4 | 0 | 93 |
| 5 Nov | 3104.55 | 182.35 | -17.90 | 16.86 | 4 | 0 | 93 |
| 4 Nov | 3120.55 | 200.25 | 31.80 | 31.74 | 3 | 0 | 93 |
| 1 Nov | 3158.75 | 168.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 3145.85 | 168.45 | 26.75 | - | 3 | 2 | 93 |
| 30 Oct | 3153.60 | 141.7 | -59.30 | - | 44 | 41 | 89 |
| 29 Oct | 3109.00 | 201 | 51.35 | - | 8 | 5 | 47 |
| 28 Oct | 3161.65 | 149.65 | -3.35 | - | 7 | 4 | 40 |
| 25 Oct | 3178.95 | 153 | -68.00 | - | 13 | 2 | 36 |
| 24 Oct | 3121.55 | 221 | 111.00 | - | 27 | 20 | 34 |
| 23 Oct | 3090.70 | 110 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3127.45 | 110 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3153.50 | 110 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3184.00 | 110 | -45.00 | - | 1 | 0 | 14 |
| 17 Oct | 3154.45 | 155 | 67.00 | - | 1 | 0 | 14 |
| 16 Oct | 3180.10 | 88 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3163.75 | 88 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3131.45 | 88 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3110.20 | 88 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3137.70 | 88 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3174.30 | 88 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3299.80 | 88 | 13.00 | - | 9 | 1 | 7 |
| 1 Oct | 3340.15 | 75 | -46.10 | - | 6 | 1 | 1 |
| 30 Sept | 3359.40 | 121.1 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3363.45 | 121.1 | - | 0 | 0 | 0 | |
For Pidilite Industries Ltd - strike price 3300 expiring on 28NOV2024
Delta for 3300 PE is -0.89
Historical price for 3300 PE is as follows
On 22 Nov PIDILITIND was trading at 2956.55. The strike last trading price was 339.6, which was 54.60 higher than the previous day. The implied volatity was 64.21, the open interest changed by -7 which decreased total open position to 67
On 21 Nov PIDILITIND was trading at 2938.05. The strike last trading price was 285, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 20 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 285, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 78
On 19 Nov PIDILITIND was trading at 3001.90. The strike last trading price was 285, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 18 Nov PIDILITIND was trading at 3019.30. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 14 Nov PIDILITIND was trading at 3021.70. The strike last trading price was 300, which was 30.00 higher than the previous day. The implied volatity was 49.66, the open interest changed by 0 which decreased total open position to 88
On 13 Nov PIDILITIND was trading at 2988.55. The strike last trading price was 270, which was 83.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 12 Nov PIDILITIND was trading at 3040.30. The strike last trading price was 186.55, 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 11 Nov PIDILITIND was trading at 3099.65. The strike last trading price was 186.55, which was 60.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 8 Nov PIDILITIND was trading at 3125.70. The strike last trading price was 125.95, 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 7 Nov PIDILITIND was trading at 3158.35. The strike last trading price was 125.95, 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 6 Nov PIDILITIND was trading at 3180.80. The strike last trading price was 125.95, which was -56.40 lower than the previous day. The implied volatity was 19.87, the open interest changed by 0 which decreased total open position to 93
On 5 Nov PIDILITIND was trading at 3104.55. The strike last trading price was 182.35, which was -17.90 lower than the previous day. The implied volatity was 16.86, the open interest changed by 0 which decreased total open position to 93
On 4 Nov PIDILITIND was trading at 3120.55. The strike last trading price was 200.25, which was 31.80 higher than the previous day. The implied volatity was 31.74, the open interest changed by 0 which decreased total open position to 93
On 1 Nov PIDILITIND was trading at 3158.75. The strike last trading price was 168.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct PIDILITIND was trading at 3145.85. The strike last trading price was 168.45, which was 26.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct PIDILITIND was trading at 3153.60. The strike last trading price was 141.7, which was -59.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct PIDILITIND was trading at 3109.00. The strike last trading price was 201, which was 51.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct PIDILITIND was trading at 3161.65. The strike last trading price was 149.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct PIDILITIND was trading at 3178.95. The strike last trading price was 153, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct PIDILITIND was trading at 3121.55. The strike last trading price was 221, which was 111.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct PIDILITIND was trading at 3090.70. The strike last trading price was 110, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct PIDILITIND was trading at 3127.45. The strike last trading price was 110, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct PIDILITIND was trading at 3153.50. The strike last trading price was 110, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct PIDILITIND was trading at 3184.00. The strike last trading price was 110, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct PIDILITIND was trading at 3154.45. The strike last trading price was 155, which was 67.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct PIDILITIND was trading at 3180.10. The strike last trading price was 88, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct PIDILITIND was trading at 3163.75. The strike last trading price was 88, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct PIDILITIND was trading at 3131.45. The strike last trading price was 88, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct PIDILITIND was trading at 3110.20. The strike last trading price was 88, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct PIDILITIND was trading at 3137.70. The strike last trading price was 88, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct PIDILITIND was trading at 3174.30. The strike last trading price was 88, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct PIDILITIND was trading at 3299.80. The strike last trading price was 88, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct PIDILITIND was trading at 3340.15. The strike last trading price was 75, which was -46.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept PIDILITIND was trading at 3359.40. The strike last trading price was 121.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept PIDILITIND was trading at 3363.45. The strike last trading price was 121.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
