Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1510.15
Change Change %
19.35 1.30%

Updated:03 Jun, 2020, 15:59 PM IST

BSE
1510.40
Change Change %
20.00 1.34%

Updated:03 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
CE1600.00
22.70 7.50 49.34% 1487.45
Previous Close 15.20
Open 16.70
High 27.00
Low 16.15
Vol 80,500
Open Interest (OI) 52,000
Change in OI 5,000
Bid Price 22.05
Offer Price 24.35
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
CE1560.00
32.85 7.85 31.40% 1477.30
Previous Close 25.00
Open 30.00
High 40.25
Low 30.00
Vol 16,500
Open Interest (OI) 14,500
Change in OI 1,500
Bid Price 33.75
Offer Price 38.10
Bid Quantity 500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
CE1580.00
30.90 7.20 30.38% 1479.25
Previous Close 23.70
Open 26.70
High 35.00
Low 26.40
Vol 6,500
Open Interest (OI) 5,500
Change in OI 2,500
Bid Price 26.90
Offer Price 36.25
Bid Quantity 500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
CE1540.00
40.00 9.05 29.24% 1470.15
Previous Close 30.95
Open 37.85
High 50.00
Low 36.00
Vol 41,000
Open Interest (OI) 20,500
Change in OI 8,000
Bid Price 41.45
Offer Price 44.75
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
CE1420.00
120.00 23.70 24.61% 1390.15
Previous Close 96.30
Open 106.00
High 120.00
Low 106.00
Vol 3,000
Open Interest (OI) 4,000
Change in OI 1,500
Bid Price 109.75
Offer Price 118.00
Bid Quantity 8,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
CE1520.00
48.00 8.65 21.98% 1462.15
Previous Close 39.35
Open 39.00
High 58.65
Low 39.00
Vol 36,500
Open Interest (OI) 15,000
Change in OI -4,000
Bid Price 46.50
Offer Price 51.00
Bid Quantity 9,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
CE1500.00
57.10 8.95 18.59% 1453.05
Previous Close 48.15
Open 53.85
High 68.65
Low 51.55
Vol 1,13,000
Open Interest (OI) 1,24,000
Change in OI -9,500
Bid Price 60.00
Offer Price 63.95
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
CE1480.00
69.40 10.40 17.63% 1440.75
Previous Close 59.00
Open 61.20
High 81.30
Low 61.20
Vol 8,500
Open Interest (OI) 7,000
Change in OI -4,000
Bid Price 70.05
Offer Price 76.55
Bid Quantity 500
Offer Quantity 8,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
CE1440.00
94.85 13.75 16.95% 1415.30
Previous Close 81.10
Open 90.00
High 105.00
Low 90.00
Vol 7,000
Open Interest (OI) 17,500
Change in OI -1,000
Bid Price 97.00
Offer Price 102.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
CE1700.00
6.25 0.80 14.68% 1503.90
Previous Close 5.45
Open 5.95
High 8.30
Low 5.95
Vol 23,500
Open Interest (OI) 22,000
Change in OI 7,000
Bid Price 5.00
Offer Price 9.85
Bid Quantity 500
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
CE1460.00
83.00 10.25 14.09% 1427.15
Previous Close 72.75
Open 83.00
High 83.00
Low 83.00
Vol 500
Open Interest (OI) 11,000
Change in OI 0
Bid Price 82.95
Offer Price 86.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
CE1400.00
130.25 6.75 5.47% 1379.90
Previous Close 123.50
Open 135.60
High 138.05
Low 130.25
Vol 3,000
Open Interest (OI) 6,000
Change in OI 500
Bid Price 126.55
Offer Price 134.00
Bid Quantity 5,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1600.00
127.55 0.00 0.00% 1382.60
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 99.70
Offer Price 107.95
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
CE1620.00
12.10 0.00 0.00% 1498.05
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 15.65
Offer Price 20.50
Bid Quantity 1,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1620.00
136.00 0.00 0.00% 1374.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 113.10
Offer Price 125.30
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1340.00
10.00 0.00 0.00% 1500.15
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 3.25
Offer Price 8.55
Bid Quantity 2,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1320.00
5.00 0.00 0.00% 1505.15
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 2.15
Offer Price 11.15
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1180.00
5.00 0.00 0.00% 1505.15
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 0.20
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
CE1360.00
109.75 0.00 0.00% 1400.40
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 157.65
Offer Price 174.25
Bid Quantity 5,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1100.00
6.00 0.00 0.00% 1504.15
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 0.15
Offer Price 2.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1360.00
8.40 -1.60 -16.00% 1501.75
Previous Close 10.00
Open 8.00
High 8.40
Low 8.00
Vol 1,000
Open Interest (OI) 2,500
Change in OI -500
Bid Price 4.75
Offer Price 11.60
Bid Quantity 3,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1460.00
30.00 -6.75 -18.37% 1480.15
Previous Close 36.75
Open 27.00
High 30.00
Low 25.55
Vol 5,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 24.80
Offer Price 29.85
Bid Quantity 6,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1500.00
45.00 -11.90 -20.91% 1465.15
Previous Close 56.90
Open 42.95
High 46.65
Low 37.25
Vol 11,000
Open Interest (OI) 9,500
Change in OI 4,500
Bid Price 37.70
Offer Price 46.50
Bid Quantity 9,000
Offer Quantity 6,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1480.00
35.00 -11.40 -24.57% 1475.15
Previous Close 46.40
Open 35.00
High 39.10
Low 31.60
Vol 9,000
Open Interest (OI) 8,500
Change in OI 2,000
Bid Price 31.65
Offer Price 39.30
Bid Quantity 8,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1440.00
21.45 -7.55 -26.03% 1488.70
Previous Close 29.00
Open 20.50
High 22.00
Low 20.30
Vol 4,000
Open Interest (OI) 7,000
Change in OI 1,500
Bid Price 19.10
Offer Price 22.30
Bid Quantity 6,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1400.00
13.20 -5.00 -27.47% 1496.95
Previous Close 18.20
Open 15.05
High 15.05
Low 11.60
Vol 21,000
Open Interest (OI) 37,500
Change in OI 4,000
Bid Price 12.05
Offer Price 13.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1300.00
3.50 -1.35 -27.84% 1506.65
Previous Close 4.85
Open 3.60
High 3.60
Low 3.00
Vol 4,500
Open Interest (OI) 24,000
Change in OI 3,000
Bid Price 3.10
Offer Price 4.05
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1420.00
15.60 -7.80 -33.33% 1494.55
Previous Close 23.40
Open 19.65
High 19.65
Low 14.80
Vol 6,500
Open Interest (OI) 7,000
Change in OI 500
Bid Price 13.65
Offer Price 20.25
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1640.00
132.45 -324.10 -70.99% 1377.70
Previous Close 456.55
Open 138.35
High 138.35
Low 132.45
Vol 1,000
Open Interest (OI) 0
Change in OI 0
Bid Price 131.15
Offer Price 143.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1520.00
51.00 -316.35 -86.12% 1459.15
Previous Close 367.35
Open 52.95
High 52.95
Low 51.00
Vol 1,500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 45.25
Offer Price 56.20
Bid Quantity 11,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
PE1200.00
0.20 -1.25 -86.21% 1509.95
Previous Close 1.45
Open 0.20
High 0.20
Low 0.20
Vol 500
Open Interest (OI) 14,000
Change in OI -500
Bid Price 0.35
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
25-06-2020
OPTSTK
CE1640.00
11.95 -97.75 -89.11% 1498.20
Previous Close 109.70
Open 15.00
High 16.40
Low 11.95
Vol 2,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 12.00
Offer Price 18.95
Bid Quantity 1,000
Offer Quantity 9,000

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