Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1420.85
Change Change %
-6.50 -0.46%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
1419.35
Change Change %
-7.00 -0.49%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1280.00
0.75 0.25 50.00% 1420.10
Previous Close 0.50
Open 0.75
High 0.75
Low 0.75
Vol 1,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.10
Offer Price 0.90
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1480.00
61.55 5.30 9.42% 1359.30
Previous Close 56.25
Open 47.15
High 61.55
Low 35.00
Vol 4,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 32.45
Offer Price 70.80
Bid Quantity 11,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1400.00
31.00 0.70 2.31% 1389.85
Previous Close 30.30
Open 39.70
High 39.70
Low 31.00
Vol 2,000
Open Interest (OI) 4,500
Change in OI -1,500
Bid Price 9.10
Offer Price 47.85
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1500.00
80.00 1.75 2.24% 1340.85
Previous Close 78.25
Open 59.05
High 80.00
Low 59.00
Vol 2,000
Open Interest (OI) 16,500
Change in OI -500
Bid Price 72.40
Offer Price 99.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1660.00
0.05 0.00 0.00% 1420.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1380.00
74.00 0.00 0.00% 1346.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 24.10
Offer Price 52.55
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1440.00
25.00 0.00 0.00% 1395.85
Previous Close 25.00
Open 18.00
High 27.00
Low 8.00
Vol 19,500
Open Interest (OI) 20,000
Change in OI -14,500
Bid Price 12.05
Offer Price 38.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1620.00
1.00 0.00 0.00% 1419.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1320.00
5.00 0.00 0.00% 1415.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1300.00
129.10 0.00 0.00% 1291.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 102.80
Offer Price 139.60
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1540.00
100.00 0.00 0.00% 1320.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 110.05
Offer Price 129.15
Bid Quantity 2,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1200.00
0.15 0.00 0.00% 1420.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.15
Offer Price 2.70
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1520.00
89.50 0.00 0.00% 1331.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 89.75
Offer Price 121.40
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1580.00
0.65 0.00 0.00% 1420.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,500
Change in OI 0
Bid Price 0.15
Offer Price 0.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1420.00
12.00 -0.80 -6.25% 1408.85
Previous Close 12.80
Open 5.45
High 12.00
Low 5.00
Vol 6,500
Open Interest (OI) 11,000
Change in OI -1,000
Bid Price 5.05
Offer Price 12.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1460.00
37.00 -6.35 -14.65% 1383.85
Previous Close 43.35
Open 37.35
High 43.40
Low 23.00
Vol 8,500
Open Interest (OI) 21,500
Change in OI -3,500
Bid Price 35.00
Offer Price 46.15
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1360.00
1.00 -0.45 -31.03% 1419.85
Previous Close 1.45
Open 1.15
High 1.15
Low 1.00
Vol 1,000
Open Interest (OI) 21,500
Change in OI 0
Bid Price 0.55
Offer Price 7.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1380.00
1.95 -1.05 -35.00% 1418.90
Previous Close 3.00
Open 1.00
High 1.95
Low 0.95
Vol 5,000
Open Interest (OI) 13,000
Change in OI -1,500
Bid Price 0.80
Offer Price 5.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1420.00
11.65 -6.60 -36.16% 1409.20
Previous Close 18.25
Open 23.80
High 28.65
Low 11.65
Vol 2,000
Open Interest (OI) 12,500
Change in OI -500
Bid Price 10.20
Offer Price 39.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1480.00
1.45 -1.10 -43.14% 1419.40
Previous Close 2.55
Open 2.05
High 5.00
Low 1.00
Vol 35,500
Open Interest (OI) 31,000
Change in OI -8,000
Bid Price 0.35
Offer Price 3.45
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1400.00
2.95 -2.70 -47.79% 1417.90
Previous Close 5.65
Open 4.00
High 5.20
Low 1.60
Vol 26,000
Open Interest (OI) 60,500
Change in OI -3,500
Bid Price 1.25
Offer Price 6.10
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1300.00
0.40 -0.40 -50.00% 1420.45
Previous Close 0.80
Open 0.50
High 0.55
Low 0.40
Vol 6,500
Open Interest (OI) 19,000
Change in OI -5,500
Bid Price 0.10
Offer Price 0.50
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1500.00
0.80 -0.95 -54.29% 1420.05
Previous Close 1.75
Open 2.10
High 2.85
Low 0.50
Vol 1,12,500
Open Interest (OI) 99,000
Change in OI -51,000
Bid Price 0.70
Offer Price 1.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1520.00
0.50 -0.90 -64.29% 1420.35
Previous Close 1.40
Open 1.35
High 1.40
Low 0.20
Vol 82,500
Open Interest (OI) 1,25,500
Change in OI -43,500
Bid Price 0.30
Offer Price 0.50
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1640.00
0.10 -0.20 -66.67% 1420.75
Previous Close 0.30
Open 0.15
High 0.15
Low 0.10
Vol 3,000
Open Interest (OI) 16,000
Change in OI -2,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1460.00
1.55 -3.50 -69.31% 1419.30
Previous Close 5.05
Open 5.90
High 10.95
Low 1.55
Vol 65,000
Open Interest (OI) 23,000
Change in OI -8,000
Bid Price 1.50
Offer Price 2.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1440.00
3.05 -7.05 -69.80% 1417.80
Previous Close 10.10
Open 10.85
High 20.25
Low 3.05
Vol 68,500
Open Interest (OI) 23,500
Change in OI -3,500
Bid Price 3.80
Offer Price 5.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1560.00
0.30 -0.90 -75.00% 1420.55
Previous Close 1.20
Open 0.75
High 0.75
Low 0.30
Vol 6,500
Open Interest (OI) 18,500
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1600.00
0.05 -0.25 -83.33% 1420.80
Previous Close 0.30
Open 0.20
High 0.25
Low 0.05
Vol 19,500
Open Interest (OI) 63,000
Change in OI -16,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1340.00
0.25 -2.05 -89.13% 1420.60
Previous Close 2.30
Open 0.20
High 0.25
Low 0.20
Vol 1,000
Open Interest (OI) 8,500
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1540.00
0.10 -1.10 -91.67% 1420.75
Previous Close 1.20
Open 1.00
High 1.00
Low 0.10
Vol 21,500
Open Interest (OI) 40,000
Change in OI -12,500
Bid Price 0.15
Offer Price 0.40
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1360.00
27.90 12.90 86.00% 1392.95
Previous Close 15.00
Open 21.00
High 27.90
Low 21.00
Vol 3,000
Open Interest (OI) 5,500
Change in OI 0
Bid Price 21.20
Offer Price 23.85
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1600.00
12.50 4.50 56.25% 1408.35
Previous Close 8.00
Open 9.40
High 14.90
Low 9.40
Vol 3,500
Open Interest (OI) 4,500
Change in OI 1,500
Bid Price 8.00
Offer Price 11.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1420.00
44.25 7.05 18.95% 1376.60
Previous Close 37.20
Open 37.00
High 45.45
Low 37.00
Vol 2,000
Open Interest (OI) 2,000
Change in OI 500
Bid Price 37.70
Offer Price 50.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1460.00
38.20 2.85 8.06% 1382.65
Previous Close 35.35
Open 42.35
High 52.70
Low 38.20
Vol 8,000
Open Interest (OI) 4,500
Change in OI 3,500
Bid Price 34.85
Offer Price 44.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1440.00
51.80 1.80 3.60% 1369.05
Previous Close 50.00
Open 57.10
High 57.10
Low 50.00
Vol 2,000
Open Interest (OI) 2,500
Change in OI 0
Bid Price 35.00
Offer Price 50.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1300.00
10.00 0.00 0.00% 1410.85
Previous Close 10.00
Open 8.00
High 15.00
Low 8.00
Vol 5,500
Open Interest (OI) 8,000
Change in OI 2,500
Bid Price 8.20
Offer Price 14.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1420.00
51.45 0.00 0.00% 1369.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1400.00
80.00 0.00 0.00% 1340.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1440.00
40.00 0.00 0.00% 1380.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 30.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1500.00
26.95 -0.80 -2.88% 1393.90
Previous Close 27.75
Open 27.00
High 39.05
Low 24.10
Vol 95,500
Open Interest (OI) 38,000
Change in OI 29,500
Bid Price 25.35
Offer Price 27.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1500.00
95.05 -3.95 -3.99% 1325.80
Previous Close 99.00
Open 90.00
High 95.05
Low 90.00
Vol 1,000
Open Interest (OI) 500
Change in OI 0
Bid Price 0.00
Offer Price 104.90
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1400.00
35.95 -4.05 -10.13% 1384.90
Previous Close 40.00
Open 32.00
High 41.45
Low 24.00
Vol 14,500
Open Interest (OI) 26,000
Change in OI 7,000
Bid Price 34.10
Offer Price 39.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1340.00
22.00 -82.55 -78.96% 1398.85
Previous Close 104.55
Open 22.00
High 22.00
Low 22.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1300.00
14.00 0.00 0.00% 1406.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 15.00
Offer Price 60.00
Bid Quantity 500
Offer Quantity 500

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Pidilite Inds. Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Pidilite Inds. Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com