Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1475.50
Change Change %
-21.30 -1.42%

Updated:22 Oct, 2020, 15:59 PM IST

BSE
1475.70
Change Change %
-15.30 -1.03%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1380.00
2.25 1.75 350.00% 1473.25
Previous Close 0.50
Open 2.50
High 2.50
Low 2.25
Vol 1,500
Open Interest (OI) 11,500
Change in OI 0
Bid Price 1.45
Offer Price 2.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1520.00
51.30 17.40 51.33% 1424.20
Previous Close 33.90
Open 39.10
High 52.00
Low 39.05
Vol 5,000
Open Interest (OI) 20,500
Change in OI 2,000
Bid Price 0.30
Offer Price 56.70
Bid Quantity 3,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1420.00
5.40 1.65 44.00% 1470.10
Previous Close 3.75
Open 5.05
High 7.20
Low 5.05
Vol 17,500
Open Interest (OI) 16,500
Change in OI 6,000
Bid Price 4.30
Offer Price 6.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1540.00
66.80 14.65 28.09% 1408.70
Previous Close 52.15
Open 55.00
High 71.00
Low 55.00
Vol 4,500
Open Interest (OI) 2,500
Change in OI -2,500
Bid Price 62.45
Offer Price 72.65
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1500.00
33.15 4.95 17.55% 1442.35
Previous Close 28.20
Open 30.75
High 42.00
Low 27.25
Vol 35,500
Open Interest (OI) 52,500
Change in OI -500
Bid Price 24.85
Offer Price 45.85
Bid Quantity 500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1460.00
13.50 1.85 15.88% 1462.00
Previous Close 11.65
Open 13.50
High 18.25
Low 13.10
Vol 53,000
Open Interest (OI) 53,000
Change in OI -1,500
Bid Price 13.15
Offer Price 16.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1480.00
20.15 2.50 14.16% 1455.35
Previous Close 17.65
Open 19.05
High 28.25
Low 19.05
Vol 55,500
Open Interest (OI) 32,000
Change in OI 4,500
Bid Price 21.25
Offer Price 36.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1440.00
8.15 0.90 12.41% 1467.35
Previous Close 7.25
Open 8.20
High 11.15
Low 8.15
Vol 42,500
Open Interest (OI) 52,500
Change in OI 9,500
Bid Price 8.00
Offer Price 8.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1400.00
3.10 0.20 6.90% 1472.40
Previous Close 2.90
Open 3.20
High 4.25
Low 2.55
Vol 32,000
Open Interest (OI) 65,500
Change in OI -7,000
Bid Price 2.55
Offer Price 3.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1700.00
1.25 0.00 0.00% 1474.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,000
Change in OI 0
Bid Price 0.50
Offer Price 3.45
Bid Quantity 4,500
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% 1474.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1320.00
7.50 0.00 0.00% 1468.00
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 0.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1420.00
120.05 0.00 0.00% 1355.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 48.35
Offer Price 90.15
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1400.00
136.40 0.00 0.00% 1339.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 57.80
Offer Price 107.00
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1200.00
2.00 0.00 0.00% 1473.50
Previous Close 2.00
Open 0.30
High 2.00
Low 0.30
Vol 1,000
Open Interest (OI) 17,500
Change in OI -500
Bid Price 0.10
Offer Price 2.00
Bid Quantity 5,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1680.00
3.05 0.00 0.00% 1472.45
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 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1360.00
0.75 -0.15 -16.67% 1474.75
Previous Close 0.90
Open 0.50
High 1.00
Low 0.50
Vol 5,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.80
Offer Price 2.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1600.00
4.20 -1.10 -20.75% 1471.30
Previous Close 5.30
Open 1.00
High 6.35
Low 0.75
Vol 1,21,500
Open Interest (OI) 1,64,000
Change in OI -5,000
Bid Price 4.00
Offer Price 4.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1440.00
48.00 -22.05 -31.48% 1427.50
Previous Close 70.05
Open 48.00
High 48.00
Low 48.00
Vol 500
Open Interest (OI) 12,000
Change in OI 0
Bid Price 37.00
Offer Price 55.05
Bid Quantity 2,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1480.00
26.95 -16.65 -38.19% 1448.55
Previous Close 43.60
Open 30.05
High 30.75
Low 21.35
Vol 69,000
Open Interest (OI) 22,000
Change in OI 6,000
Bid Price 24.35
Offer Price 26.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1580.00
4.90 -3.10 -38.75% 1470.60
Previous Close 8.00
Open 6.35
High 8.15
Low 3.70
Vol 63,500
Open Interest (OI) 48,000
Change in OI 0
Bid Price 3.50
Offer Price 5.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1500.00
18.00 -11.65 -39.29% 1457.50
Previous Close 29.65
Open 28.95
High 34.40
Low 14.70
Vol 3,33,000
Open Interest (OI) 1,85,500
Change in OI 59,500
Bid Price 16.75
Offer Price 18.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1560.00
6.65 -4.50 -40.36% 1468.85
Previous Close 11.15
Open 8.95
High 12.30
Low 5.20
Vol 1,03,500
Open Interest (OI) 1,03,500
Change in OI -15,500
Bid Price 6.60
Offer Price 6.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1460.00
36.00 -27.00 -42.86% 1439.50
Previous Close 63.00
Open 39.95
High 39.95
Low 35.95
Vol 2,000
Open Interest (OI) 16,500
Change in OI 1,000
Bid Price 28.00
Offer Price 35.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1620.00
2.00 -1.50 -42.86% 1473.50
Previous Close 3.50
Open 2.50
High 5.95
Low 2.00
Vol 2,500
Open Interest (OI) 26,000
Change in OI -500
Bid Price 2.40
Offer Price 5.60
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1520.00
11.95 -9.00 -42.96% 1463.55
Previous Close 20.95
Open 23.05
High 24.90
Low 9.65
Vol 1,56,500
Open Interest (OI) 1,09,000
Change in OI 9,000
Bid Price 11.00
Offer Price 12.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1540.00
8.05 -7.50 -48.23% 1467.45
Previous Close 15.55
Open 13.70
High 17.45
Low 6.95
Vol 2,51,500
Open Interest (OI) 1,81,500
Change in OI -29,500
Bid Price 8.00
Offer Price 8.85
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1640.00
1.55 -1.60 -50.79% 1473.95
Previous Close 3.15
Open 3.20
High 3.40
Low 1.55
Vol 2,000
Open Interest (OI) 17,000
Change in OI 500
Bid Price 1.50
Offer Price 3.20
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1300.00
0.25 -0.70 -73.68% 1475.25
Previous Close 0.95
Open 0.25
High 0.25
Low 0.25
Vol 500
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.50
Offer Price 0.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1400.00
25.00 6.75 36.99% 1450.50
Previous Close 18.25
Open 19.00
High 25.00
Low 18.95
Vol 3,000
Open Interest (OI) 7,500
Change in OI 2,500
Bid Price 19.00
Offer Price 33.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1300.00
7.40 1.50 25.42% 1468.10
Previous Close 5.90
Open 8.00
High 8.00
Low 7.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 7.20
Offer Price 7.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1460.00
36.00 0.00 0.00% 1439.50
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
26-11-2020
OPTSTK
CE1360.00
87.40 0.00 0.00% 1388.10
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 90.95
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
PE1360.00
14.90 0.00 0.00% 1460.60
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1420.00
20.00 0.00 0.00% 1455.50
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 1.65
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
PE1080.00
3.10 0.00 0.00% 1472.40
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 0.35
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
CE1640.00
16.00 -9.25 -36.63% 1459.50
Previous Close 25.25
Open 18.00
High 18.00
Low 16.00
Vol 1,000
Open Interest (OI) 1,500
Change in OI 1,000
Bid Price 12.00
Offer Price 16.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
CE1540.00
40.00 -61.85 -60.73% 1435.50
Previous Close 101.85
Open 40.00
High 40.00
Low 40.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 30.00
Offer Price 64.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
CE1600.00
21.00 -59.60 -73.95% 1454.50
Previous Close 80.60
Open 20.00
High 21.00
Low 20.00
Vol 1,500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 15.10
Offer Price 27.00
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