Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1527.40
Change Change %
-8.60 -0.56%

Updated:20 Oct, 2020, 11:34 AM IST

BSE
1527.50
Change Change %
-8.40 -0.55%

Updated:20 Oct, 2020, 11:38 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1380.00
2.00 0.75 60.00% 1525.40
Previous Close 1.25
Open 2.00
High 2.00
Low 2.00
Vol 500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.70
Offer Price 4.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1360.00
1.05 0.30 40.00% 1526.35
Previous Close 0.75
Open 0.75
High 1.05
Low 0.75
Vol 2,500
Open Interest (OI) 21,000
Change in OI -1,000
Bid Price 0.65
Offer Price 1.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1500.00
20.35 4.30 26.79% 1507.05
Previous Close 16.05
Open 14.90
High 21.00
Low 13.25
Vol 72,000
Open Interest (OI) 56,000
Change in OI 12,500
Bid Price 19.30
Offer Price 19.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1420.00
120.05 23.05 23.76% 1407.35
Previous Close 97.00
Open 120.05
High 120.05
Low 120.05
Vol 500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 110.25
Offer Price 127.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1480.00
12.95 2.10 19.35% 1514.45
Previous Close 10.85
Open 8.00
High 13.80
Low 8.00
Vol 50,500
Open Interest (OI) 38,500
Change in OI 10,500
Bid Price 12.90
Offer Price 13.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1400.00
2.60 0.40 18.18% 1524.80
Previous Close 2.20
Open 3.00
High 3.20
Low 1.80
Vol 22,000
Open Interest (OI) 81,000
Change in OI 4,000
Bid Price 2.60
Offer Price 2.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1460.00
8.60 1.30 17.81% 1518.80
Previous Close 7.30
Open 9.45
High 9.50
Low 6.05
Vol 44,000
Open Interest (OI) 48,000
Change in OI 13,000
Bid Price 8.40
Offer Price 8.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1460.00
97.50 14.50 17.47% 1429.90
Previous Close 83.00
Open 94.60
High 97.50
Low 94.60
Vol 1,000
Open Interest (OI) 17,500
Change in OI 0
Bid Price 53.25
Offer Price 86.30
Bid Quantity 11,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1440.00
5.40 0.80 17.39% 1522.00
Previous Close 4.60
Open 4.50
High 6.00
Low 4.30
Vol 5,000
Open Interest (OI) 41,000
Change in OI 2,500
Bid Price 4.80
Offer Price 5.40
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1440.00
107.00 11.10 11.57% 1420.40
Previous Close 95.90
Open 107.00
High 107.00
Low 107.00
Vol 500
Open Interest (OI) 13,000
Change in OI 0
Bid Price 83.00
Offer Price 97.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1520.00
26.40 2.30 9.54% 1501.00
Previous Close 24.10
Open 17.80
High 31.05
Low 17.80
Vol 26,000
Open Interest (OI) 15,000
Change in OI 8,500
Bid Price 28.05
Offer Price 29.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1540.00
34.00 2.15 6.75% 1493.40
Previous Close 31.85
Open 31.85
High 34.00
Low 31.85
Vol 1,000
Open Interest (OI) 2,500
Change in OI 500
Bid Price 38.05
Offer Price 43.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1340.00
1.00 0.00 0.00% 1526.40
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 500
Open Interest (OI) 9,000
Change in OI -500
Bid Price 0.15
Offer Price 2.45
Bid Quantity 2,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1320.00
7.50 0.00 0.00% 1519.90
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 0.15
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1300.00
0.95 0.00 0.00% 1526.45
Previous Close 0.95
Open 0.20
High 0.95
Low 0.10
Vol 4,500
Open Interest (OI) 29,500
Change in OI -500
Bid Price 0.30
Offer Price 0.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1200.00
0.25 0.00 0.00% 1527.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 0.20
Offer Price 2.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1400.00
136.40 -2.50 -1.80% 1391.00
Previous Close 138.90
Open 150.00
High 150.00
Low 132.35
Vol 4,000
Open Interest (OI) 4,500
Change in OI -500
Bid Price 129.55
Offer Price 135.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1480.00
67.90 -2.45 -3.48% 1459.50
Previous Close 70.35
Open 76.85
High 76.90
Low 65.10
Vol 3,000
Open Interest (OI) 17,000
Change in OI 0
Bid Price 58.70
Offer Price 64.30
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1640.00
6.85 -0.45 -6.16% 1520.55
Previous Close 7.30
Open 7.80
High 8.80
Low 6.00
Vol 6,000
Open Interest (OI) 15,000
Change in OI 3,500
Bid Price 5.20
Offer Price 6.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1520.00
39.70 -3.95 -9.05% 1487.70
Previous Close 43.65
Open 44.00
High 51.90
Low 37.10
Vol 88,000
Open Interest (OI) 95,500
Change in OI 7,000
Bid Price 38.45
Offer Price 39.90
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1500.00
49.50 -6.50 -11.61% 1477.90
Previous Close 56.00
Open 58.05
High 65.35
Low 48.05
Vol 1,00,500
Open Interest (OI) 1,33,500
Change in OI 6,500
Bid Price 49.35
Offer Price 50.70
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1620.00
8.20 -1.35 -14.14% 1519.20
Previous Close 9.55
Open 8.80
High 12.60
Low 8.05
Vol 39,500
Open Interest (OI) 25,500
Change in OI 2,500
Bid Price 8.10
Offer Price 8.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1420.00
3.60 -0.60 -14.29% 1523.80
Previous Close 4.20
Open 4.20
High 4.20
Low 3.60
Vol 1,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 3.60
Offer Price 7.75
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1540.00
29.90 -5.25 -14.94% 1497.50
Previous Close 35.15
Open 38.05
High 41.90
Low 28.55
Vol 5,39,500
Open Interest (OI) 2,63,000
Change in OI 69,500
Bid Price 29.85
Offer Price 30.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1700.00
2.75 -0.50 -15.38% 1524.65
Previous Close 3.25
Open 4.00
High 4.50
Low 2.75
Vol 15,000
Open Interest (OI) 26,500
Change in OI 4,000
Bid Price 2.75
Offer Price 2.90
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1560.00
21.55 -4.10 -15.98% 1505.85
Previous Close 25.65
Open 24.35
High 32.00
Low 21.15
Vol 3,85,000
Open Interest (OI) 1,49,000
Change in OI 49,500
Bid Price 21.40
Offer Price 22.05
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1600.00
11.00 -2.15 -16.35% 1516.40
Previous Close 13.15
Open 16.05
High 17.70
Low 10.65
Vol 3,05,500
Open Interest (OI) 1,69,500
Change in OI 26,000
Bid Price 11.05
Offer Price 11.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1580.00
15.50 -3.90 -20.10% 1511.90
Previous Close 19.40
Open 20.95
High 23.70
Low 15.15
Vol 1,40,000
Open Interest (OI) 55,000
Change in OI 19,500
Bid Price 15.45
Offer Price 15.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1680.00
3.05 -26.80 -89.78% 1524.35
Previous Close 29.85
Open 3.05
High 3.05
Low 3.05
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 0.65
Offer Price 4.75
Bid Quantity 11,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1300.00
5.00 0.00 0.00% 1522.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 4.00
Offer Price 18.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
CE1360.00
87.40 0.00 0.00% 1440.00
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 153.90
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1360.00
14.90 0.00 0.00% 1512.50
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 0.10
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1080.00
3.10 0.00 0.00% 1524.30
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 0.25
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1400.00
13.00 -2.00 -13.33% 1514.40
Previous Close 15.00
Open 13.00
High 13.00
Low 13.00
Vol 500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 9.05
Offer Price 20.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1460.00
30.00 -80.35 -72.81% 1497.40
Previous Close 110.35
Open 30.00
High 30.00
Low 30.00
Vol 1,000
Open Interest (OI) 0
Change in OI 0
Bid Price 20.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1420.00
20.00 -71.25 -78.08% 1507.40
Previous Close 91.25
Open 20.00
High 20.00
Low 20.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 11.50
Offer Price 37.35
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