Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1785.80
Change Change %
12.70 0.72%

Updated:22 Apr, 2021, 15:58 PM IST

BSE
1784.60
Change Change %
14.00 0.79%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE2060.00
0.70 0.50 250.00% 1785.10
Previous Close 0.20
Open 0.95
High 0.95
Low 0.25
Vol 2,000
Open Interest (OI) 7,500
Change in OI -500
Bid Price 0.15
Offer Price 1.00
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE1760.00
38.20 3.20 9.14% 1747.60
Previous Close 35.00
Open 38.10
High 46.00
Low 38.10
Vol 5,500
Open Interest (OI) 1,500
Change in OI -2,500
Bid Price 24.90
Offer Price 48.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
PE1600.00
0.65 0.05 8.33% 1785.15
Previous Close 0.60
Open 0.70
High 0.75
Low 0.65
Vol 1,500
Open Interest (OI) 35,500
Change in OI -500
Bid Price 0.65
Offer Price 2.00
Bid Quantity 2,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE1800.00
18.40 0.50 2.79% 1767.40
Previous Close 17.90
Open 13.50
High 22.90
Low 12.10
Vol 1,20,000
Open Interest (OI) 53,000
Change in OI 1,500
Bid Price 18.45
Offer Price 19.50
Bid Quantity 5,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
PE1920.00
128.05 0.00 0.00% 1657.75
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 119.15
Offer Price 149.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
PE1940.00
158.45 0.00 0.00% 1627.35
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 139.20
Offer Price 181.95
Bid Quantity 2,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE1700.00
133.55 0.00 0.00% 1652.25
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 49.95
Offer Price 120.20
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
PE1300.00
0.45 0.00 0.00% 1785.35
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 0.05
Offer Price 0.45
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE2180.00
2.75 0.00 0.00% 1783.05
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 0.25
Offer Price 2.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE2020.00
1.20 0.00 0.00% 1784.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.50
Offer Price 3.15
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
PE1880.00
109.60 0.00 0.00% 1676.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 92.55
Offer Price 97.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE2100.00
0.65 0.00 0.00% 1785.15
Previous Close 0.65
Open 0.50
High 0.70
Low 0.45
Vol 8,000
Open Interest (OI) 26,500
Change in OI -500
Bid Price 0.50
Offer Price 1.55
Bid Quantity 4,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
PE1900.00
128.00 -2.65 -2.03% 1657.80
Previous Close 130.65
Open 119.50
High 128.00
Low 119.50
Vol 1,000
Open Interest (OI) 26,000
Change in OI 0
Bid Price 85.15
Offer Price 135.85
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE1820.00
12.00 -0.75 -5.88% 1773.80
Previous Close 12.75
Open 15.00
High 15.00
Low 8.65
Vol 19,500
Open Interest (OI) 29,500
Change in OI 4,000
Bid Price 11.05
Offer Price 12.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
PE1720.00
8.00 -0.95 -10.61% 1777.80
Previous Close 8.95
Open 10.25
High 10.25
Low 8.00
Vol 1,000
Open Interest (OI) 4,000
Change in OI 500
Bid Price 3.55
Offer Price 6.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
PE1860.00
80.70 -10.25 -11.27% 1705.10
Previous Close 90.95
Open 82.00
High 82.00
Low 80.70
Vol 1,000
Open Interest (OI) 15,500
Change in OI 0
Bid Price 67.55
Offer Price 85.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE1840.00
7.00 -1.10 -13.58% 1778.80
Previous Close 8.10
Open 6.65
High 9.80
Low 5.40
Vol 34,000
Open Interest (OI) 36,000
Change in OI 1,500
Bid Price 6.45
Offer Price 8.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
PE1840.00
68.30 -11.65 -14.57% 1717.50
Previous Close 79.95
Open 76.00
High 76.00
Low 54.40
Vol 3,500
Open Interest (OI) 28,000
Change in OI 1,000
Bid Price 50.50
Offer Price 60.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE1780.00
20.05 -5.25 -20.75% 1765.75
Previous Close 25.30
Open 20.00
High 32.00
Low 18.15
Vol 14,500
Open Interest (OI) 15,500
Change in OI 1,000
Bid Price 22.35
Offer Price 31.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
PE1820.00
46.00 -12.60 -21.50% 1739.80
Previous Close 58.60
Open 46.00
High 46.00
Low 46.00
Vol 500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 35.25
Offer Price 45.05
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
PE1780.00
26.00 -7.35 -22.04% 1759.80
Previous Close 33.35
Open 33.35
High 33.35
Low 18.55
Vol 7,500
Open Interest (OI) 21,000
Change in OI -500
Bid Price 16.55
Offer Price 22.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE1960.00
1.35 -0.40 -22.86% 1784.45
Previous Close 1.75
Open 1.15
High 1.35
Low 1.15
Vol 4,000
Open Interest (OI) 18,500
Change in OI -1,000
Bid Price 1.00
Offer Price 2.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
PE1800.00
30.05 -11.95 -28.45% 1755.75
Previous Close 42.00
Open 57.00
High 57.00
Low 30.00
Vol 5,500
Open Interest (OI) 51,000
Change in OI 0
Bid Price 24.75
Offer Price 33.20
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE1860.00
4.00 -2.10 -34.43% 1781.80
Previous Close 6.10
Open 4.15
High 6.00
Low 3.45
Vol 18,500
Open Interest (OI) 64,500
Change in OI 3,500
Bid Price 4.20
Offer Price 4.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE1940.00
1.40 -0.95 -40.43% 1784.40
Previous Close 2.35
Open 1.80
High 1.85
Low 1.20
Vol 5,000
Open Interest (OI) 40,000
Change in OI -3,000
Bid Price 1.35
Offer Price 2.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE1920.00
1.70 -1.20 -41.38% 1784.10
Previous Close 2.90
Open 2.85
High 2.85
Low 1.60
Vol 5,000
Open Interest (OI) 32,500
Change in OI 500
Bid Price 1.70
Offer Price 2.20
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
PE1740.00
8.50 -6.45 -43.14% 1777.30
Previous Close 14.95
Open 16.95
High 16.95
Low 7.60
Vol 24,000
Open Interest (OI) 27,500
Change in OI -1,000
Bid Price 8.55
Offer Price 11.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE1900.00
2.05 -1.60 -43.84% 1783.75
Previous Close 3.65
Open 3.05
High 3.35
Low 1.90
Vol 65,500
Open Interest (OI) 1,32,000
Change in OI -4,000
Bid Price 1.85
Offer Price 2.10
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
PE1760.00
13.00 -10.35 -44.33% 1772.80
Previous Close 23.35
Open 24.35
High 24.35
Low 11.10
Vol 20,000
Open Interest (OI) 30,500
Change in OI -2,000
Bid Price 13.10
Offer Price 14.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
PE1700.00
3.35 -2.85 -45.97% 1782.45
Previous Close 6.20
Open 5.50
High 5.70
Low 3.05
Vol 35,000
Open Interest (OI) 75,500
Change in OI -500
Bid Price 3.15
Offer Price 4.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE1880.00
2.35 -2.10 -47.19% 1783.45
Previous Close 4.45
Open 4.35
High 4.60
Low 2.25
Vol 19,000
Open Interest (OI) 29,500
Change in OI 12,500
Bid Price 2.30
Offer Price 2.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE2000.00
0.45 -0.55 -55.00% 1785.35
Previous Close 1.00
Open 0.55
High 0.80
Low 0.35
Vol 17,500
Open Interest (OI) 62,500
Change in OI -6,000
Bid Price 0.45
Offer Price 0.60
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE1980.00
1.05 -1.35 -56.25% 1784.75
Previous Close 2.40
Open 1.15
High 1.15
Low 1.00
Vol 2,500
Open Interest (OI) 8,500
Change in OI 0
Bid Price 0.50
Offer Price 1.25
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-04-2021
OPTSTK
CE2040.00
0.30 -0.70 -70.00% 1785.50
Previous Close 1.00
Open 0.30
High 0.30
Low 0.30
Vol 500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.40
Offer Price 2.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
27-05-2021
OPTSTK
PE1600.00
9.95 3.95 65.83% 1775.85
Previous Close 6.00
Open 9.95
High 9.95
Low 9.95
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 2.20
Offer Price 12.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
27-05-2021
OPTSTK
CE2000.00
17.00 1.00 6.25% 1768.80
Previous Close 16.00
Open 17.00
High 17.00
Low 17.00
Vol 500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 7.15
Offer Price 13.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
27-05-2021
OPTSTK
CE1840.00
42.00 0.00 0.00% 1743.80
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 40.00
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
27-05-2021
OPTSTK
CE1900.00
20.00 0.00 0.00% 1765.80
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 11.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
27-05-2021
OPTSTK
CE2200.00
3.80 0.00 0.00% 1782.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,000
Change in OI 0
Bid Price 1.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0

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