PIDILITIND
Pidilite Industries Ltd
Historical option data for PIDILITIND
18 Oct 2024 10:44 AM IST
| PIDILITIND 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 3261.65 | 23.6 | 15.70 | 3,55,750 | -19,500 | 2,31,000 | ||||
| 17 Oct | 3154.45 | 7.9 | -1.60 | 50,250 | -1,250 | 2,50,500 | ||||
| 16 Oct | 3180.10 | 9.5 | -2.20 | 63,250 | -3,250 | 2,52,000 | ||||
| 15 Oct | 3163.75 | 11.7 | 3.95 | 2,25,750 | 3,000 | 2,55,250 | ||||
| 14 Oct | 3131.45 | 7.75 | 1.55 | 1,07,500 | 21,250 | 2,52,500 | ||||
| 11 Oct | 3110.20 | 6.2 | -3.95 | 63,750 | 3,750 | 2,30,750 | ||||
| 10 Oct | 3137.70 | 10.15 | -5.70 | 95,250 | 10,000 | 2,27,000 | ||||
| 9 Oct | 3174.30 | 15.85 | -3.05 | 97,000 | 14,750 | 2,18,000 | ||||
| 8 Oct | 3185.25 | 18.9 | 2.40 | 1,63,500 | 16,750 | 2,08,250 | ||||
| 7 Oct | 3153.30 | 16.5 | -11.10 | 1,23,250 | 500 | 1,92,250 | ||||
| 4 Oct | 3208.80 | 27.6 | -26.45 | 1,69,500 | 19,250 | 1,92,250 | ||||
| 3 Oct | 3299.80 | 54.05 | -18.80 | 1,90,000 | 11,500 | 1,72,750 | ||||
| 1 Oct | 3340.15 | 72.85 | -13.45 | 2,46,500 | 15,750 | 1,62,250 | ||||
| 30 Sept | 3359.40 | 86.3 | 12.35 | 6,73,500 | 51,750 | 1,47,000 | ||||
| 27 Sept | 3363.45 | 73.95 | 16.50 | 3,97,000 | 35,750 | 95,500 | ||||
| 26 Sept | 3289.65 | 57.45 | 16.15 | 1,58,750 | 13,500 | 59,750 | ||||
| 25 Sept | 3256.70 | 41.3 | -0.90 | 30,500 | 11,000 | 46,000 | ||||
| 24 Sept | 3265.05 | 42.2 | -10.50 | 35,500 | 11,250 | 35,750 | ||||
| 23 Sept | 3295.35 | 52.7 | -2.30 | 20,250 | 2,500 | 24,000 | ||||
| 20 Sept | 3287.10 | 55 | 12.00 | 47,250 | 5,500 | 21,250 | ||||
| 19 Sept | 3244.00 | 43 | 10.00 | 3,250 | 2,000 | 15,250 | ||||
| 18 Sept | 3192.30 | 33 | -26.90 | 8,250 | 4,750 | 13,250 | ||||
|
|
||||||||||
| 17 Sept | 3269.10 | 59.9 | -9.20 | 2,750 | 1,000 | 8,500 | ||||
| 16 Sept | 3304.75 | 69.1 | -5.90 | 2,250 | 500 | 7,250 | ||||
| 13 Sept | 3310.00 | 75 | 18.00 | 7,500 | 3,500 | 7,000 | ||||
| 12 Sept | 3269.65 | 57 | -7.80 | 3,000 | 1,500 | 3,000 | ||||
| 11 Sept | 3254.30 | 64.8 | -12.45 | 750 | 500 | 1,750 | ||||
| 10 Sept | 3231.45 | 77.25 | 2.25 | 500 | 250 | 1,000 | ||||
| 9 Sept | 3273.95 | 75 | 500 | 250 | 750 | |||||
For Pidilite Industries Ltd - strike price 3400 expiring on 31OCT2024
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 18 Oct PIDILITIND was trading at 3261.65. The strike last trading price was 23.6, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 231000
On 17 Oct PIDILITIND was trading at 3154.45. The strike last trading price was 7.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 250500
On 16 Oct PIDILITIND was trading at 3180.10. The strike last trading price was 9.5, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 252000
On 15 Oct PIDILITIND was trading at 3163.75. The strike last trading price was 11.7, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 255250
On 14 Oct PIDILITIND was trading at 3131.45. The strike last trading price was 7.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 252500
On 11 Oct PIDILITIND was trading at 3110.20. The strike last trading price was 6.2, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 230750
On 10 Oct PIDILITIND was trading at 3137.70. The strike last trading price was 10.15, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 227000
On 9 Oct PIDILITIND was trading at 3174.30. The strike last trading price was 15.85, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 14750 which increased total open position to 218000
On 8 Oct PIDILITIND was trading at 3185.25. The strike last trading price was 18.9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 16750 which increased total open position to 208250
On 7 Oct PIDILITIND was trading at 3153.30. The strike last trading price was 16.5, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 192250
On 4 Oct PIDILITIND was trading at 3208.80. The strike last trading price was 27.6, which was -26.45 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 192250
On 3 Oct PIDILITIND was trading at 3299.80. The strike last trading price was 54.05, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 172750
On 1 Oct PIDILITIND was trading at 3340.15. The strike last trading price was 72.85, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 162250
On 30 Sept PIDILITIND was trading at 3359.40. The strike last trading price was 86.3, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 51750 which increased total open position to 147000
On 27 Sept PIDILITIND was trading at 3363.45. The strike last trading price was 73.95, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 95500
On 26 Sept PIDILITIND was trading at 3289.65. The strike last trading price was 57.45, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 59750
On 25 Sept PIDILITIND was trading at 3256.70. The strike last trading price was 41.3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 46000
On 24 Sept PIDILITIND was trading at 3265.05. The strike last trading price was 42.2, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 35750
On 23 Sept PIDILITIND was trading at 3295.35. The strike last trading price was 52.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 24000
On 20 Sept PIDILITIND was trading at 3287.10. The strike last trading price was 55, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 21250
On 19 Sept PIDILITIND was trading at 3244.00. The strike last trading price was 43, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 15250
On 18 Sept PIDILITIND was trading at 3192.30. The strike last trading price was 33, which was -26.90 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 13250
On 17 Sept PIDILITIND was trading at 3269.10. The strike last trading price was 59.9, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 8500
On 16 Sept PIDILITIND was trading at 3304.75. The strike last trading price was 69.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 7250
On 13 Sept PIDILITIND was trading at 3310.00. The strike last trading price was 75, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 7000
On 12 Sept PIDILITIND was trading at 3269.65. The strike last trading price was 57, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 3000
On 11 Sept PIDILITIND was trading at 3254.30. The strike last trading price was 64.8, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1750
On 10 Sept PIDILITIND was trading at 3231.45. The strike last trading price was 77.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1000
On 9 Sept PIDILITIND was trading at 3273.95. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 750
| PIDILITIND 3400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 3261.65 | 165 | -55.35 | 5,000 | -1,000 | 25,500 |
| 17 Oct | 3154.45 | 220.35 | -38.15 | 1,250 | 250 | 25,500 |
| 16 Oct | 3180.10 | 258.5 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3163.75 | 258.5 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3131.45 | 258.5 | 25.00 | 750 | 0 | 25,250 |
| 11 Oct | 3110.20 | 233.5 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 3137.70 | 233.5 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 3174.30 | 233.5 | 0.00 | 0 | -750 | 0 |
| 8 Oct | 3185.25 | 233.5 | -1.50 | 2,750 | -750 | 25,250 |
| 7 Oct | 3153.30 | 235 | 37.05 | 2,250 | 0 | 26,000 |
| 4 Oct | 3208.80 | 197.95 | 61.35 | 9,750 | -4,500 | 26,250 |
| 3 Oct | 3299.80 | 136.6 | 34.00 | 13,750 | -250 | 31,750 |
| 1 Oct | 3340.15 | 102.6 | 7.45 | 44,250 | -250 | 32,000 |
| 30 Sept | 3359.40 | 95.15 | -9.85 | 95,000 | 27,500 | 32,750 |
| 27 Sept | 3363.45 | 105 | -38.60 | 11,500 | 3,750 | 5,500 |
| 26 Sept | 3289.65 | 143.6 | -6.45 | 3,250 | 1,250 | 1,750 |
| 25 Sept | 3256.70 | 150.05 | -156.00 | 4,000 | 500 | 500 |
| 24 Sept | 3265.05 | 306.05 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3295.35 | 306.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3287.10 | 306.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3244.00 | 306.05 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3192.30 | 306.05 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3269.10 | 306.05 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3304.75 | 306.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3310.00 | 306.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3269.65 | 306.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3254.30 | 306.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3231.45 | 306.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3273.95 | 306.05 | 0 | 0 | 0 | |
For Pidilite Industries Ltd - strike price 3400 expiring on 31OCT2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 18 Oct PIDILITIND was trading at 3261.65. The strike last trading price was 165, which was -55.35 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 25500
On 17 Oct PIDILITIND was trading at 3154.45. The strike last trading price was 220.35, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 25500
On 16 Oct PIDILITIND was trading at 3180.10. The strike last trading price was 258.5, 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 15 Oct PIDILITIND was trading at 3163.75. The strike last trading price was 258.5, 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 14 Oct PIDILITIND was trading at 3131.45. The strike last trading price was 258.5, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25250
On 11 Oct PIDILITIND was trading at 3110.20. The strike last trading price was 233.5, 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 Oct PIDILITIND was trading at 3137.70. The strike last trading price was 233.5, 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 9 Oct PIDILITIND was trading at 3174.30. The strike last trading price was 233.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 8 Oct PIDILITIND was trading at 3185.25. The strike last trading price was 233.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 25250
On 7 Oct PIDILITIND was trading at 3153.30. The strike last trading price was 235, which was 37.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26000
On 4 Oct PIDILITIND was trading at 3208.80. The strike last trading price was 197.95, which was 61.35 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 26250
On 3 Oct PIDILITIND was trading at 3299.80. The strike last trading price was 136.6, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 31750
On 1 Oct PIDILITIND was trading at 3340.15. The strike last trading price was 102.6, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 32000
On 30 Sept PIDILITIND was trading at 3359.40. The strike last trading price was 95.15, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 32750
On 27 Sept PIDILITIND was trading at 3363.45. The strike last trading price was 105, which was -38.60 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5500
On 26 Sept PIDILITIND was trading at 3289.65. The strike last trading price was 143.6, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1750
On 25 Sept PIDILITIND was trading at 3256.70. The strike last trading price was 150.05, which was -156.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 24 Sept PIDILITIND was trading at 3265.05. The strike last trading price was 306.05, 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 306.05, 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 306.05, 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 306.05, 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 306.05, 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 306.05, 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 306.05, 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 306.05, 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 306.05, 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 306.05, 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 306.05, 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 Sept PIDILITIND was trading at 3273.95. The strike last trading price was 306.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
