PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
18 Oct 2024 10:44 AM IST
| PIDILITIND 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 3261.65 | 54.85 | 35.90 | 10,87,500 | 23,500 | 2,07,250 | ||||
| 17 Oct | 3154.45 | 18.95 | -4.10 | 2,32,750 | -11,250 | 1,83,500 | ||||
| 16 Oct | 3180.10 | 23.05 | -3.05 | 1,10,500 | 5,250 | 1,93,250 | ||||
| 15 Oct | 3163.75 | 26.1 | 8.30 | 4,47,750 | 6,750 | 1,87,000 | ||||
| 14 Oct | 3131.45 | 17.8 | 4.50 | 1,16,250 | -2,750 | 1,80,000 | ||||
|
|
||||||||||
| 11 Oct | 3110.20 | 13.3 | -8.00 | 1,72,000 | 29,750 | 1,82,500 | ||||
| 10 Oct | 3137.70 | 21.3 | -13.40 | 1,11,750 | 23,500 | 1,53,000 | ||||
| 9 Oct | 3174.30 | 34.7 | -3.35 | 94,000 | 0 | 1,29,000 | ||||
| 8 Oct | 3185.25 | 38.05 | 6.05 | 1,46,750 | 5,000 | 1,29,000 | ||||
| 7 Oct | 3153.30 | 32 | -21.20 | 1,23,250 | -7,000 | 1,26,250 | ||||
| 4 Oct | 3208.80 | 53.2 | -44.00 | 1,95,250 | -5,000 | 1,33,500 | ||||
| 3 Oct | 3299.80 | 97.2 | -26.35 | 1,18,500 | -2,750 | 1,38,250 | ||||
| 1 Oct | 3340.15 | 123.55 | -18.75 | 57,750 | -2,250 | 1,41,500 | ||||
| 30 Sept | 3359.40 | 142.3 | 19.35 | 1,12,750 | 10,750 | 1,44,250 | ||||
| 27 Sept | 3363.45 | 122.95 | 22.85 | 6,26,500 | -74,000 | 1,34,500 | ||||
| 26 Sept | 3289.65 | 100.1 | 23.75 | 12,15,000 | 1,48,250 | 2,09,250 | ||||
| 25 Sept | 3256.70 | 76.35 | -3.60 | 70,000 | 18,500 | 61,000 | ||||
| 24 Sept | 3265.05 | 79.95 | -14.05 | 90,250 | 23,000 | 42,250 | ||||
| 23 Sept | 3295.35 | 94 | -2.00 | 28,750 | 8,500 | 18,750 | ||||
| 20 Sept | 3287.10 | 96 | 16.80 | 28,500 | 2,500 | 10,500 | ||||
| 19 Sept | 3244.00 | 79.2 | 15.20 | 10,750 | -750 | 8,000 | ||||
| 18 Sept | 3192.30 | 64 | -34.40 | 11,750 | 2,250 | 8,500 | ||||
| 17 Sept | 3269.10 | 98.4 | -16.60 | 2,750 | 1,250 | 6,250 | ||||
| 16 Sept | 3304.75 | 115 | -6.05 | 1,750 | 0 | 4,750 | ||||
| 13 Sept | 3310.00 | 121.05 | 30.55 | 1,500 | 1,000 | 4,500 | ||||
| 12 Sept | 3269.65 | 90.5 | -13.35 | 1,750 | 750 | 3,250 | ||||
| 11 Sept | 3254.30 | 103.85 | 8.85 | 1,500 | 1,000 | 2,500 | ||||
| 10 Sept | 3231.45 | 95 | 1,500 | 1,000 | 1,250 | |||||
For Pidilite Industries Ltd - strike price 3300 expiring on 31OCT2024
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 18 Oct PIDILITIND was trading at 3261.65. The strike last trading price was 54.85, which was 35.90 higher than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 207250
On 17 Oct PIDILITIND was trading at 3154.45. The strike last trading price was 18.95, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 183500
On 16 Oct PIDILITIND was trading at 3180.10. The strike last trading price was 23.05, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 193250
On 15 Oct PIDILITIND was trading at 3163.75. The strike last trading price was 26.1, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 187000
On 14 Oct PIDILITIND was trading at 3131.45. The strike last trading price was 17.8, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 180000
On 11 Oct PIDILITIND was trading at 3110.20. The strike last trading price was 13.3, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 182500
On 10 Oct PIDILITIND was trading at 3137.70. The strike last trading price was 21.3, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 23500 which increased total open position to 153000
On 9 Oct PIDILITIND was trading at 3174.30. The strike last trading price was 34.7, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129000
On 8 Oct PIDILITIND was trading at 3185.25. The strike last trading price was 38.05, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 129000
On 7 Oct PIDILITIND was trading at 3153.30. The strike last trading price was 32, which was -21.20 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 126250
On 4 Oct PIDILITIND was trading at 3208.80. The strike last trading price was 53.2, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 133500
On 3 Oct PIDILITIND was trading at 3299.80. The strike last trading price was 97.2, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 138250
On 1 Oct PIDILITIND was trading at 3340.15. The strike last trading price was 123.55, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 141500
On 30 Sept PIDILITIND was trading at 3359.40. The strike last trading price was 142.3, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by 10750 which increased total open position to 144250
On 27 Sept PIDILITIND was trading at 3363.45. The strike last trading price was 122.95, which was 22.85 higher than the previous day. The implied volatity was -, the open interest changed by -74000 which decreased total open position to 134500
On 26 Sept PIDILITIND was trading at 3289.65. The strike last trading price was 100.1, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by 148250 which increased total open position to 209250
On 25 Sept PIDILITIND was trading at 3256.70. The strike last trading price was 76.35, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 61000
On 24 Sept PIDILITIND was trading at 3265.05. The strike last trading price was 79.95, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 42250
On 23 Sept PIDILITIND was trading at 3295.35. The strike last trading price was 94, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 18750
On 20 Sept PIDILITIND was trading at 3287.10. The strike last trading price was 96, which was 16.80 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10500
On 19 Sept PIDILITIND was trading at 3244.00. The strike last trading price was 79.2, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 8000
On 18 Sept PIDILITIND was trading at 3192.30. The strike last trading price was 64, which was -34.40 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 8500
On 17 Sept PIDILITIND was trading at 3269.10. The strike last trading price was 98.4, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 6250
On 16 Sept PIDILITIND was trading at 3304.75. The strike last trading price was 115, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4750
On 13 Sept PIDILITIND was trading at 3310.00. The strike last trading price was 121.05, which was 30.55 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 4500
On 12 Sept PIDILITIND was trading at 3269.65. The strike last trading price was 90.5, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3250
On 11 Sept PIDILITIND was trading at 3254.30. The strike last trading price was 103.85, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2500
On 10 Sept PIDILITIND was trading at 3231.45. The strike last trading price was 95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1250
| PIDILITIND 3300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 3261.65 | 77.85 | -68.95 | 1,13,750 | -5,250 | 77,750 |
| 17 Oct | 3154.45 | 146.8 | -8.55 | 5,000 | -1,000 | 83,000 |
| 16 Oct | 3180.10 | 155.35 | 0.00 | 0 | 1,750 | 0 |
| 15 Oct | 3163.75 | 155.35 | -9.65 | 3,500 | 1,750 | 84,000 |
| 14 Oct | 3131.45 | 165 | -20.90 | 1,000 | 0 | 81,250 |
| 11 Oct | 3110.20 | 185.9 | 64.90 | 5,250 | 1,000 | 81,250 |
| 10 Oct | 3137.70 | 121 | 0.00 | 0 | 750 | 0 |
| 9 Oct | 3174.30 | 121 | -19.50 | 2,500 | 750 | 80,250 |
| 8 Oct | 3185.25 | 140.5 | -13.95 | 15,000 | -8,750 | 79,500 |
| 7 Oct | 3153.30 | 154.45 | 30.50 | 49,250 | 3,000 | 85,750 |
| 4 Oct | 3208.80 | 123.95 | 45.90 | 1,40,500 | 3,500 | 83,000 |
| 3 Oct | 3299.80 | 78.05 | 24.80 | 1,97,250 | 8,000 | 79,500 |
| 1 Oct | 3340.15 | 53.25 | 0.50 | 1,05,000 | 16,000 | 71,500 |
| 30 Sept | 3359.40 | 52.75 | -5.25 | 90,750 | 1,500 | 54,250 |
| 27 Sept | 3363.45 | 58 | -30.85 | 1,70,500 | 16,250 | 52,750 |
| 26 Sept | 3289.65 | 88.85 | -7.95 | 60,250 | 15,750 | 37,250 |
| 25 Sept | 3256.70 | 96.8 | -0.20 | 14,500 | 1,500 | 22,000 |
| 24 Sept | 3265.05 | 97 | 18.60 | 26,250 | 16,250 | 20,000 |
| 23 Sept | 3295.35 | 78.4 | -162.75 | 4,750 | 4,000 | 4,000 |
| 20 Sept | 3287.10 | 241.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3244.00 | 241.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3192.30 | 241.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3269.10 | 241.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3304.75 | 241.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3310.00 | 241.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3269.65 | 241.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3254.30 | 241.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3231.45 | 241.15 | 0 | 0 | 0 | |
For Pidilite Industries Ltd - strike price 3300 expiring on 31OCT2024
Delta for 3300 PE is -
Historical price for 3300 PE is as follows
On 18 Oct PIDILITIND was trading at 3261.65. The strike last trading price was 77.85, which was -68.95 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 77750
On 17 Oct PIDILITIND was trading at 3154.45. The strike last trading price was 146.8, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 83000
On 16 Oct PIDILITIND was trading at 3180.10. The strike last trading price was 155.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 15 Oct PIDILITIND was trading at 3163.75. The strike last trading price was 155.35, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 84000
On 14 Oct PIDILITIND was trading at 3131.45. The strike last trading price was 165, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81250
On 11 Oct PIDILITIND was trading at 3110.20. The strike last trading price was 185.9, which was 64.90 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 81250
On 10 Oct PIDILITIND was trading at 3137.70. The strike last trading price was 121, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 9 Oct PIDILITIND was trading at 3174.30. The strike last trading price was 121, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 80250
On 8 Oct PIDILITIND was trading at 3185.25. The strike last trading price was 140.5, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 79500
On 7 Oct PIDILITIND was trading at 3153.30. The strike last trading price was 154.45, which was 30.50 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 85750
On 4 Oct PIDILITIND was trading at 3208.80. The strike last trading price was 123.95, which was 45.90 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 83000
On 3 Oct PIDILITIND was trading at 3299.80. The strike last trading price was 78.05, which was 24.80 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 79500
On 1 Oct PIDILITIND was trading at 3340.15. The strike last trading price was 53.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 71500
On 30 Sept PIDILITIND was trading at 3359.40. The strike last trading price was 52.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 54250
On 27 Sept PIDILITIND was trading at 3363.45. The strike last trading price was 58, which was -30.85 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 52750
On 26 Sept PIDILITIND was trading at 3289.65. The strike last trading price was 88.85, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 37250
On 25 Sept PIDILITIND was trading at 3256.70. The strike last trading price was 96.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 22000
On 24 Sept PIDILITIND was trading at 3265.05. The strike last trading price was 97, which was 18.60 higher than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 20000
On 23 Sept PIDILITIND was trading at 3295.35. The strike last trading price was 78.4, which was -162.75 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 20 Sept PIDILITIND was trading at 3287.10. The strike last trading price was 241.15, 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 241.15, 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 241.15, 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 241.15, 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 241.15, 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 241.15, 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 241.15, 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 241.15, 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 241.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
