Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1455.10
Change Change %
-16.60 -1.13%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
1453.90
Change Change %
-18.05 -1.23%

Updated:18 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
PE1520.00
68.00 9.95 17.14% 1387.10
Previous Close 58.05
Open 68.00
High 68.00
Low 68.00
Vol 500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 69.90
Offer Price 106.25
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1480.00
38.95 5.25 15.58% 1416.15
Previous Close 33.70
Open 33.70
High 40.15
Low 30.15
Vol 14,000
Open Interest (OI) 12,000
Change in OI -3,000
Bid Price 39.00
Offer Price 42.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1460.00
26.50 3.40 14.72% 1428.60
Previous Close 23.10
Open 25.00
High 28.65
Low 18.20
Vol 22,000
Open Interest (OI) 29,500
Change in OI 3,500
Bid Price 24.50
Offer Price 28.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1500.00
54.85 5.10 10.25% 1400.25
Previous Close 49.75
Open 45.80
High 57.45
Low 45.80
Vol 3,000
Open Interest (OI) 22,000
Change in OI -1,000
Bid Price 50.25
Offer Price 57.60
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1440.00
17.00 0.65 3.98% 1438.10
Previous Close 16.35
Open 16.30
High 18.15
Low 11.60
Vol 33,500
Open Interest (OI) 39,500
Change in OI 5,000
Bid Price 17.10
Offer Price 17.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1660.00
10.00 0.00 0.00% 1445.10
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 0.15
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1380.00
74.00 0.00 0.00% 1381.10
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 48.65
Offer Price 114.75
Bid Quantity 1,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1620.00
5.00 0.00 0.00% 1450.10
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 1.10
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1340.00
2.00 0.00 0.00% 1453.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,500
Change in OI 0
Bid Price 0.70
Offer Price 0.00
Bid Quantity 500
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% 1450.10
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 0.50
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1300.00
123.50 0.00 0.00% 1331.60
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 145.95
Offer Price 183.35
Bid Quantity 1,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1300.00
1.00 0.00 0.00% 1454.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,500
Change in OI 0
Bid Price 0.70
Offer Price 1.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1420.00
80.60 0.00 0.00% 1374.50
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 28.20
Offer Price 55.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1540.00
90.00 0.00 0.00% 1365.10
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 63.55
Offer Price 106.15
Bid Quantity 2,000
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% 1454.95
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 2.95
Bid Quantity 5,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1280.00
0.50 0.00 0.00% 1454.60
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 0.30
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1420.00
10.05 -0.90 -8.22% 1445.05
Previous Close 10.95
Open 10.35
High 11.05
Low 7.30
Vol 25,500
Open Interest (OI) 21,000
Change in OI 3,000
Bid Price 8.50
Offer Price 11.30
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1400.00
5.60 -0.75 -11.81% 1449.50
Previous Close 6.35
Open 6.35
High 6.60
Low 3.45
Vol 1,31,500
Open Interest (OI) 94,000
Change in OI 1,500
Bid Price 5.00
Offer Price 5.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1380.00
2.95 -0.65 -18.06% 1452.15
Previous Close 3.60
Open 3.05
High 3.40
Low 2.10
Vol 12,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.25
Offer Price 8.15
Bid Quantity 2,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1360.00
1.80 -0.70 -28.00% 1453.30
Previous Close 2.50
Open 2.00
High 2.00
Low 1.15
Vol 7,000
Open Interest (OI) 34,000
Change in OI -2,500
Bid Price 1.65
Offer Price 1.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1400.00
66.50 -29.50 -30.73% 1388.60
Previous Close 96.00
Open 73.75
High 73.75
Low 61.50
Vol 3,000
Open Interest (OI) 7,500
Change in OI -2,000
Bid Price 53.05
Offer Price 69.60
Bid Quantity 2,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1460.00
20.50 -15.75 -43.45% 1434.60
Previous Close 36.25
Open 30.15
High 37.95
Low 20.50
Vol 39,000
Open Interest (OI) 25,500
Change in OI 2,000
Bid Price 20.55
Offer Price 22.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1480.00
15.15 -14.15 -48.29% 1439.95
Previous Close 29.30
Open 26.05
High 29.40
Low 14.00
Vol 1,53,000
Open Interest (OI) 48,000
Change in OI 5,000
Bid Price 12.95
Offer Price 16.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1440.00
39.35 -38.20 -49.26% 1415.75
Previous Close 77.55
Open 32.75
High 39.35
Low 32.75
Vol 1,000
Open Interest (OI) 11,500
Change in OI -500
Bid Price 19.75
Offer Price 50.25
Bid Quantity 2,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1580.00
3.00 -3.00 -50.00% 1452.10
Previous Close 6.00
Open 4.00
High 4.00
Low 3.00
Vol 4,000
Open Interest (OI) 13,000
Change in OI -3,000
Bid Price 2.45
Offer Price 3.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1500.00
10.50 -11.15 -51.50% 1444.60
Previous Close 21.65
Open 23.90
High 24.80
Low 10.05
Vol 4,44,000
Open Interest (OI) 2,27,500
Change in OI -3,500
Bid Price 10.30
Offer Price 10.65
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1600.00
2.15 -2.55 -54.26% 1452.95
Previous Close 4.70
Open 4.45
High 4.70
Low 2.00
Vol 90,500
Open Interest (OI) 1,28,000
Change in OI -16,500
Bid Price 2.10
Offer Price 2.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1560.00
3.85 -4.65 -54.71% 1451.25
Previous Close 8.50
Open 5.55
High 6.20
Low 3.85
Vol 82,000
Open Interest (OI) 33,000
Change in OI -11,000
Bid Price 2.25
Offer Price 6.50
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1540.00
5.20 -6.50 -55.56% 1449.90
Previous Close 11.70
Open 13.00
High 13.00
Low 5.20
Vol 1,63,500
Open Interest (OI) 72,500
Change in OI -42,000
Bid Price 5.00
Offer Price 6.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1520.00
7.15 -9.10 -56.00% 1447.95
Previous Close 16.25
Open 17.80
High 18.05
Low 7.15
Vol 4,49,500
Open Interest (OI) 2,32,500
Change in OI -91,500
Bid Price 7.30
Offer Price 7.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1640.00
1.10 -2.40 -68.57% 1454.00
Previous Close 3.50
Open 1.10
High 1.10
Low 1.10
Vol 1,000
Open Interest (OI) 21,500
Change in OI -1,000
Bid Price 1.10
Offer Price 3.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1300.00
11.00 2.00 22.22% 1444.10
Previous Close 9.00
Open 11.00
High 11.00
Low 11.00
Vol 500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 9.00
Offer Price 11.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1400.00
31.00 2.15 7.45% 1424.10
Previous Close 28.85
Open 32.00
High 32.00
Low 29.50
Vol 4,000
Open Interest (OI) 9,500
Change in OI 3,500
Bid Price 30.30
Offer Price 33.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1440.00
40.00 0.00 0.00% 1415.10
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1360.00
13.50 0.00 0.00% 1441.60
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1500.00
48.00 -10.00 -17.24% 1407.10
Previous Close 58.00
Open 48.00
High 48.00
Low 48.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 48.00
Offer Price 49.65
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1600.00
18.00 -12.00 -40.00% 1437.10
Previous Close 30.00
Open 18.00
High 18.00
Low 18.00
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 11.80
Offer Price 18.00
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