Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1467.00
Change Change %
-33.30 -2.22%

Updated:26 Oct, 2020, 14:14 PM IST

BSE
1466.60
Change Change %
-35.85 -2.39%

Updated:26 Oct, 2020, 14:18 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1500.00
44.45 23.05 107.71% 1422.55
Previous Close 21.40
Open 17.25
High 44.45
Low 17.25
Vol 16,000
Open Interest (OI) 43,000
Change in OI 1,000
Bid Price 35.00
Offer Price 42.70
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1460.00
13.25 6.65 100.76% 1453.75
Previous Close 6.60
Open 6.30
High 13.25
Low 5.50
Vol 35,000
Open Interest (OI) 56,500
Change in OI -3,500
Bid Price 12.90
Offer Price 13.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1480.00
23.90 11.65 95.10% 1443.10
Previous Close 12.25
Open 11.15
High 24.05
Low 8.95
Vol 78,500
Open Interest (OI) 27,000
Change in OI -6,500
Bid Price 23.75
Offer Price 24.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1440.00
6.65 3.05 84.72% 1460.35
Previous Close 3.60
Open 5.75
High 6.75
Low 1.90
Vol 58,500
Open Interest (OI) 39,500
Change in OI -12,500
Bid Price 6.40
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
PE1400.00
1.45 0.30 26.09% 1465.55
Previous Close 1.15
Open 1.10
High 1.45
Low 0.65
Vol 7,000
Open Interest (OI) 60,500
Change in OI -2,000
Bid Price 1.30
Offer Price 2.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1440.00
60.05 12.05 25.10% 1406.95
Previous Close 48.00
Open 70.00
High 70.00
Low 60.00
Vol 1,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 15.00
Offer Price 49.70
Bid Quantity 11,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1520.00
48.00 0.90 1.91% 1419.00
Previous Close 47.10
Open 36.60
High 49.80
Low 36.60
Vol 3,000
Open Interest (OI) 18,000
Change in OI -1,500
Bid Price 54.65
Offer Price 83.00
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1380.00
0.75 0.00 0.00% 1466.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
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
PE1340.00
1.00 0.00 0.00% 1466.00
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% 1459.50
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 0.25
Offer Price 3.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1300.00
0.70 0.00 0.00% 1466.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.35
Offer Price 0.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1420.00
73.70 0.00 0.00% 1393.30
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 45.85
Offer Price 55.10
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1420.00
1.65 0.00 0.00% 1465.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,500
Change in OI 0
Bid Price 3.20
Offer Price 3.95
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 0.00 0.00% 1400.20
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 48.95
Offer Price 87.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1680.00
3.05 0.00 0.00% 1463.95
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 3.00
Bid Quantity 5,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1640.00
0.70 -0.35 -33.33% 1466.30
Previous Close 1.05
Open 1.05
High 1.05
Low 0.70
Vol 2,000
Open Interest (OI) 15,500
Change in OI -1,000
Bid Price 0.55
Offer Price 0.75
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1400.00
78.00 -58.40 -42.82% 1389.00
Previous Close 136.40
Open 84.00
High 84.00
Low 78.00
Vol 1,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 47.25
Offer Price 82.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1460.00
26.00 -21.20 -44.92% 1441.00
Previous Close 47.20
Open 26.00
High 26.00
Low 26.00
Vol 500
Open Interest (OI) 16,000
Change in OI 0
Bid Price 16.45
Offer Price 22.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1620.00
0.60 -0.95 -61.29% 1466.40
Previous Close 1.55
Open 1.00
High 1.00
Low 0.60
Vol 2,500
Open Interest (OI) 22,000
Change in OI -1,500
Bid Price 0.50
Offer Price 0.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1600.00
1.10 -1.90 -63.33% 1465.90
Previous Close 3.00
Open 2.70
High 3.85
Low 0.65
Vol 81,000
Open Interest (OI) 1,18,500
Change in OI -27,500
Bid Price 0.85
Offer Price 1.00
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1560.00
2.40 -4.40 -64.71% 1464.60
Previous Close 6.80
Open 7.00
High 7.05
Low 2.25
Vol 83,000
Open Interest (OI) 83,000
Change in OI -6,500
Bid Price 2.25
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
CE1480.00
11.45 -21.75 -65.51% 1455.55
Previous Close 33.20
Open 35.25
High 35.25
Low 11.45
Vol 44,500
Open Interest (OI) 24,500
Change in OI 4,000
Bid Price 10.80
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
CE1540.00
3.60 -6.90 -65.71% 1463.40
Previous Close 10.50
Open 10.25
High 10.30
Low 3.50
Vol 1,14,500
Open Interest (OI) 1,48,500
Change in OI -27,000
Bid Price 3.50
Offer Price 3.70
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1520.00
5.40 -10.45 -65.93% 1461.60
Previous Close 15.85
Open 19.35
High 19.35
Low 4.65
Vol 3,63,500
Open Interest (OI) 1,69,500
Change in OI -59,000
Bid Price 5.05
Offer Price 5.40
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1500.00
7.65 -14.90 -66.08% 1459.35
Previous Close 22.55
Open 22.50
High 22.55
Low 7.50
Vol 2,06,500
Open Interest (OI) 1,92,500
Change in OI -4,500
Bid Price 7.50
Offer Price 8.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1580.00
1.25 -3.35 -72.83% 1465.75
Previous Close 4.60
Open 3.00
High 3.00
Low 1.15
Vol 32,500
Open Interest (OI) 32,500
Change in OI -3,000
Bid Price 1.05
Offer Price 1.35
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1360.00
0.15 -0.60 -80.00% 1466.85
Previous Close 0.75
Open 0.15
High 0.15
Low 0.15
Vol 500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.60
Offer Price 0.80
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1700.00
0.15 -0.95 -86.36% 1466.85
Previous Close 1.10
Open 1.20
High 1.20
Low 0.15
Vol 1,500
Open Interest (OI) 25,000
Change in OI -500
Bid Price 0.20
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
0.10 -1.90 -95.00% 1466.90
Previous Close 2.00
Open 0.10
High 0.10
Low 0.10
Vol 500
Open Interest (OI) 17,000
Change in OI 0
Bid Price 0.10
Offer Price 1.90
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1400.00
21.50 6.00 38.71% 1445.50
Previous Close 15.50
Open 17.00
High 21.50
Low 16.00
Vol 7,500
Open Interest (OI) 15,000
Change in OI 6,500
Bid Price 16.50
Offer Price 24.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1460.00
39.75 3.75 10.42% 1427.25
Previous Close 36.00
Open 39.75
High 39.75
Low 39.75
Vol 500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.50
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
CE1360.00
87.40 0.00 0.00% 1379.60
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 93.80
Offer Price 227.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1420.00
20.00 0.00 0.00% 1447.00
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 0.20
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
CE1560.00
30.00 0.00 0.00% 1437.00
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 12.65
Offer Price 48.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
CE1540.00
37.25 0.00 0.00% 1429.75
Previous Close 37.25
Open 37.25
High 37.25
Low 37.25
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 21.00
Offer Price 54.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
CE1640.00
16.00 0.00 0.00% 1451.00
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 0.55
Offer Price 17.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1080.00
3.10 0.00 0.00% 1463.90
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 0.30
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1300.00
6.10 -1.30 -17.57% 1460.90
Previous Close 7.40
Open 6.00
High 6.10
Low 6.00
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 4.60
Offer Price 7.20
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1360.00
12.00 -3.00 -20.00% 1455.00
Previous Close 15.00
Open 12.00
High 12.00
Low 12.00
Vol 500
Open Interest (OI) 1,500
Change in OI 500
Bid Price 10.00
Offer Price 14.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
CE1600.00
15.20 -12.15 -44.42% 1451.80
Previous Close 27.35
Open 27.30
High 28.00
Low 15.20
Vol 5,000
Open Interest (OI) 7,500
Change in OI 2,500
Bid Price 14.95
Offer Price 18.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
CE1500.00
55.00 -63.35 -53.53% 1412.00
Previous Close 118.35
Open 55.00
High 55.00
Low 55.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 34.00
Offer Price 99.45
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