Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1518.60
Change Change %
-7.40 -0.48%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
1518.35
Change Change %
-8.45 -0.55%

Updated:28 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
CE1600.00
1.20 0.30 33.33% 1517.40
Previous Close 0.90
Open 0.95
High 1.45
Low 0.35
Vol 75,000
Open Interest (OI) 82,500
Change in OI -19,500
Bid Price 0.45
Offer Price 1.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1400.00
140.00 29.75 26.98% 1378.60
Previous Close 110.25
Open 140.00
High 140.00
Low 140.00
Vol 500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 91.00
Offer Price 143.90
Bid Quantity 11,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1460.00
1.60 0.30 23.08% 1517.00
Previous Close 1.30
Open 0.20
High 1.60
Low 0.20
Vol 12,000
Open Interest (OI) 37,500
Change in OI -5,500
Bid Price 0.65
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1440.00
81.60 4.60 5.97% 1437.00
Previous Close 77.00
Open 103.00
High 103.00
Low 81.60
Vol 1,000
Open Interest (OI) 8,500
Change in OI 0
Bid Price 70.35
Offer Price 112.85
Bid Quantity 1,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1320.00
7.50 0.00 0.00% 1511.10
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 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
CE1420.00
73.70 0.00 0.00% 1444.90
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 88.35
Offer Price 129.10
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1460.00
56.00 -8.00 -12.50% 1462.60
Previous Close 64.00
Open 80.00
High 80.00
Low 56.00
Vol 4,000
Open Interest (OI) 12,000
Change in OI -2,000
Bid Price 57.05
Offer Price 98.15
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1500.00
23.00 -4.95 -17.71% 1495.60
Previous Close 27.95
Open 23.05
High 44.00
Low 17.10
Vol 63,000
Open Interest (OI) 50,000
Change in OI -27,000
Bid Price 19.10
Offer Price 27.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1480.00
34.80 -12.20 -25.96% 1483.80
Previous Close 47.00
Open 54.00
High 61.00
Low 34.80
Vol 9,000
Open Interest (OI) 15,500
Change in OI -6,000
Bid Price 39.80
Offer Price 58.80
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1420.00
0.50 -0.25 -33.33% 1518.10
Previous Close 0.75
Open 0.50
High 0.60
Low 0.50
Vol 1,500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.20
Offer Price 2.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1540.00
43.65 -23.15 -34.66% 1474.95
Previous Close 66.80
Open 43.65
High 43.65
Low 43.65
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.95
Offer Price 42.95
Bid Quantity 15,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1480.00
1.35 -0.75 -35.71% 1517.25
Previous Close 2.10
Open 0.30
High 2.00
Low 0.30
Vol 9,500
Open Interest (OI) 21,000
Change in OI -4,000
Bid Price 1.35
Offer Price 4.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1620.00
0.50 -0.35 -41.18% 1518.10
Previous Close 0.85
Open 1.45
High 1.45
Low 0.50
Vol 6,500
Open Interest (OI) 17,500
Change in OI -500
Bid Price 0.10
Offer Price 1.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1640.00
0.35 -0.25 -41.67% 1518.25
Previous Close 0.60
Open 0.30
High 0.35
Low 0.30
Vol 1,000
Open Interest (OI) 12,500
Change in OI -500
Bid Price 0.30
Offer Price 3.05
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1520.00
8.95 -6.85 -43.35% 1509.65
Previous Close 15.80
Open 16.30
High 26.90
Low 8.35
Vol 97,000
Open Interest (OI) 29,500
Change in OI -36,500
Bid Price 8.35
Offer Price 10.45
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1520.00
7.00 -5.45 -43.78% 1511.60
Previous Close 12.45
Open 4.95
High 14.90
Low 3.35
Vol 24,500
Open Interest (OI) 13,500
Change in OI -500
Bid Price 5.05
Offer Price 11.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1440.00
0.40 -0.40 -50.00% 1518.20
Previous Close 0.80
Open 0.20
High 0.50
Low 0.15
Vol 3,000
Open Interest (OI) 36,500
Change in OI 0
Bid Price 0.20
Offer Price 2.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1360.00
0.10 -0.10 -50.00% 1518.50
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 500
Open Interest (OI) 17,000
Change in OI -500
Bid Price 0.05
Offer Price 1.50
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1400.00
0.30 -0.35 -53.85% 1518.30
Previous Close 0.65
Open 0.40
High 1.00
Low 0.30
Vol 12,000
Open Interest (OI) 60,500
Change in OI -3,000
Bid Price 0.30
Offer Price 0.50
Bid Quantity 2,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1340.00
0.40 -0.60 -60.00% 1518.20
Previous Close 1.00
Open 0.50
High 0.50
Low 0.40
Vol 1,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1540.00
3.15 -5.75 -64.61% 1515.45
Previous Close 8.90
Open 8.65
High 15.90
Low 3.15
Vol 1,97,500
Open Interest (OI) 64,500
Change in OI -32,000
Bid Price 3.00
Offer Price 3.80
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1500.00
1.55 -3.30 -68.04% 1517.05
Previous Close 4.85
Open 4.85
High 4.85
Low 0.70
Vol 90,000
Open Interest (OI) 43,000
Change in OI 6,500
Bid Price 1.55
Offer Price 4.05
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1380.00
0.25 -0.60 -70.59% 1518.35
Previous Close 0.85
Open 0.10
High 0.25
Low 0.10
Vol 1,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.10
Offer Price 2.10
Bid Quantity 1,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1560.00
1.25 -3.20 -71.91% 1517.35
Previous Close 4.45
Open 4.85
High 7.45
Low 1.20
Vol 2,00,500
Open Interest (OI) 62,500
Change in OI -12,500
Bid Price 0.85
Offer Price 1.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1580.00
0.55 -1.95 -78.00% 1518.05
Previous Close 2.50
Open 2.50
High 3.50
Low 0.55
Vol 38,500
Open Interest (OI) 13,500
Change in OI -10,000
Bid Price 0.70
Offer Price 0.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1200.00
0.05 -0.20 -80.00% 1518.55
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 1,000
Open Interest (OI) 15,000
Change in OI -1,000
Bid Price 0.05
Offer Price 2.00
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1300.00
0.10 -0.60 -85.71% 1518.50
Previous Close 0.70
Open 0.30
High 0.30
Low 0.10
Vol 1,500
Open Interest (OI) 25,500
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 5,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1700.00
0.10 -0.80 -88.89% 1518.50
Previous Close 0.90
Open 0.15
High 0.15
Low 0.10
Vol 2,000
Open Interest (OI) 22,000
Change in OI -2,000
Bid Price 0.10
Offer Price 0.80
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1680.00
0.05 -3.00 -98.36% 1518.55
Previous Close 3.05
Open 0.05
High 0.05
Low 0.05
Vol 1,000
Open Interest (OI) 500
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
CE1500.00
65.00 14.95 29.87% 1453.60
Previous Close 50.05
Open 70.00
High 70.00
Low 64.00
Vol 2,000
Open Interest (OI) 2,500
Change in OI 1,500
Bid Price 50.05
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
CE1560.00
46.00 9.90 27.42% 1472.60
Previous Close 36.10
Open 45.50
High 51.35
Low 40.00
Vol 14,500
Open Interest (OI) 11,500
Change in OI 5,500
Bid Price 32.05
Offer Price 42.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1300.00
4.65 0.65 16.25% 1513.95
Previous Close 4.00
Open 4.65
High 4.65
Low 4.65
Vol 500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 2.30
Offer Price 9.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
CE1640.00
19.50 2.50 14.71% 1499.10
Previous Close 17.00
Open 21.15
High 22.00
Low 19.50
Vol 4,000
Open Interest (OI) 4,500
Change in OI 1,500
Bid Price 9.00
Offer Price 25.00
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
CE1540.00
49.95 4.90 10.88% 1468.65
Previous Close 45.05
Open 49.90
High 58.70
Low 43.00
Vol 11,500
Open Interest (OI) 8,000
Change in OI 4,500
Bid Price 48.65
Offer Price 49.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1400.00
14.00 1.30 10.24% 1504.60
Previous Close 12.70
Open 10.10
High 14.90
Low 10.10
Vol 11,000
Open Interest (OI) 17,000
Change in OI 2,500
Bid Price 12.00
Offer Price 14.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1460.00
39.75 0.00 0.00% 1478.85
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 13.05
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
CE1660.00
13.90 0.00 0.00% 1504.70
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 2.20
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
CE1620.00
12.00 0.00 0.00% 1506.60
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 1.10
Offer Price 0.00
Bid Quantity 2,000
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% 1515.50
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 0.45
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% 1431.20
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 142.85
Offer Price 237.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1360.00
8.00 0.00 0.00% 1510.60
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 5.20
Offer Price 20.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1420.00
20.00 0.00 0.00% 1498.60
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 9.20
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
CE1520.00
55.00 0.00 0.00% 1463.60
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 25.60
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
CE1600.00
26.25 -1.60 -5.75% 1492.35
Previous Close 27.85
Open 28.00
High 35.45
Low 25.70
Vol 40,000
Open Interest (OI) 32,500
Change in OI 14,500
Bid Price 26.50
Offer Price 30.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1500.00
45.55 -85.90 -65.35% 1473.05
Previous Close 131.45
Open 27.00
High 50.00
Low 27.00
Vol 4,500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 27.70
Offer Price 54.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
CE1700.00
4.70 -48.65 -91.19% 1513.90
Previous Close 53.35
Open 7.00
High 7.00
Low 4.70
Vol 1,000
Open Interest (OI) 500
Change in OI 0
Bid Price 5.05
Offer Price 11.00
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