Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1530.00
Change Change %
5.15 0.34%

Updated:21 Oct, 2020, 09:19 AM IST

BSE
1533.45
Change Change %
10.70 0.70%

Updated:21 Oct, 2020, 09:24 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1500.00
51.80 2.60 5.28% 1478.20
Previous Close 49.20
Open 58.05
High 65.35
Low 44.40
Vol 1,57,000
Open Interest (OI) 1,19,500
Change in OI 0
Bid Price 49.15
Offer Price 51.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1520.00
39.95 1.70 4.44% 1490.05
Previous Close 38.25
Open 44.00
High 51.90
Low 35.00
Vol 1,29,500
Open Interest (OI) 97,000
Change in OI 0
Bid Price 39.50
Offer Price 40.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1540.00
30.00 0.95 3.27% 1500.00
Previous Close 29.05
Open 38.05
High 41.90
Low 25.60
Vol 7,51,000
Open Interest (OI) 2,34,500
Change in OI 0
Bid Price 29.00
Offer Price 30.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1600.00
11.35 0.35 3.18% 1518.65
Previous Close 11.00
Open 16.05
High 17.70
Low 8.90
Vol 4,44,000
Open Interest (OI) 1,79,000
Change in OI 0
Bid Price 11.35
Offer Price 11.45
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1620.00
8.15 0.10 1.24% 1521.85
Previous Close 8.05
Open 8.80
High 12.60
Low 7.00
Vol 70,000
Open Interest (OI) 29,500
Change in OI 0
Bid Price 7.00
Offer Price 8.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1560.00
21.70 0.15 0.70% 1508.30
Previous Close 21.55
Open 24.35
High 32.00
Low 18.65
Vol 5,45,000
Open Interest (OI) 1,29,000
Change in OI 0
Bid Price 21.35
Offer Price 22.00
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1460.00
97.50 0.00 0.00% 1432.50
Previous Close 97.50
Open 94.60
High 97.50
Low 94.60
Vol 1,000
Open Interest (OI) 17,000
Change in OI 0
Bid Price 65.05
Offer Price 86.45
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1480.00
60.85 0.00 0.00% 1469.15
Previous Close 60.85
Open 76.85
High 76.90
Low 60.85
Vol 3,500
Open Interest (OI) 17,500
Change in OI 0
Bid Price 49.45
Offer Price 68.10
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1380.00
1.50 0.00 0.00% 1528.50
Previous Close 1.50
Open 2.00
High 2.00
Low 1.50
Vol 2,000
Open Interest (OI) 13,500
Change in OI 0
Bid Price 1.15
Offer Price 2.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1440.00
107.00 0.00 0.00% 1423.00
Previous Close 107.00
Open 107.00
High 107.00
Low 107.00
Vol 500
Open Interest (OI) 12,500
Change in OI 0
Bid Price 70.35
Offer Price 118.40
Bid Quantity 11,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1340.00
1.00 0.00 0.00% 1529.00
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.15
Offer Price 2.50
Bid Quantity 2,500
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% 1522.50
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 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1300.00
0.95 0.00 0.00% 1529.05
Previous Close 0.95
Open 0.20
High 0.95
Low 0.10
Vol 5,000
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.35
Offer Price 2.60
Bid Quantity 5,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1360.00
1.20 0.00 0.00% 1528.80
Previous Close 1.20
Open 0.75
High 1.25
Low 0.75
Vol 6,500
Open Interest (OI) 18,500
Change in OI 0
Bid Price 0.50
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
CE1420.00
120.05 0.00 0.00% 1409.95
Previous Close 120.05
Open 120.05
High 120.05
Low 120.05
Vol 500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 108.65
Offer Price 128.75
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1420.00
3.60 0.00 0.00% 1526.40
Previous Close 3.60
Open 4.20
High 4.20
Low 3.60
Vol 1,500
Open Interest (OI) 11,500
Change in OI 0
Bid Price 2.75
Offer Price 4.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1400.00
136.40 0.00 0.00% 1393.60
Previous Close 136.40
Open 150.00
High 150.00
Low 132.35
Vol 4,000
Open Interest (OI) 5,500
Change in OI 0
Bid Price 131.20
Offer Price 140.50
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1640.00
5.65 0.00 0.00% 1524.35
Previous Close 5.65
Open 7.80
High 8.80
Low 4.85
Vol 10,500
Open Interest (OI) 15,500
Change in OI 0
Bid Price 5.00
Offer Price 6.80
Bid Quantity 5,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1200.00
0.25 0.00 0.00% 1529.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
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
CE1680.00
3.05 0.00 0.00% 1526.95
Previous Close 3.05
Open 3.05
High 3.05
Low 3.05
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 0.85
Offer Price 7.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1540.00
36.20 -0.25 -0.69% 1493.80
Previous Close 36.45
Open 31.85
High 40.00
Low 31.85
Vol 4,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 3.25
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
CE1580.00
15.45 -0.20 -1.28% 1514.55
Previous Close 15.65
Open 20.95
High 23.70
Low 13.40
Vol 1,94,000
Open Interest (OI) 47,000
Change in OI 0
Bid Price 15.70
Offer Price 16.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1500.00
18.10 -0.50 -2.69% 1511.90
Previous Close 18.60
Open 14.90
High 21.75
Low 13.25
Vol 1,13,000
Open Interest (OI) 55,500
Change in OI 0
Bid Price 16.40
Offer Price 20.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1700.00
2.50 -0.10 -3.85% 1527.50
Previous Close 2.60
Open 4.00
High 4.50
Low 2.50
Vol 20,500
Open Interest (OI) 26,500
Change in OI 0
Bid Price 2.10
Offer Price 3.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1400.00
2.35 -0.10 -4.08% 1527.65
Previous Close 2.45
Open 3.00
High 3.20
Low 1.80
Vol 43,500
Open Interest (OI) 81,000
Change in OI 0
Bid Price 2.25
Offer Price 2.90
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1520.00
27.25 -1.20 -4.22% 1502.75
Previous Close 28.45
Open 17.80
High 31.05
Low 17.80
Vol 43,000
Open Interest (OI) 17,500
Change in OI 0
Bid Price 25.05
Offer Price 30.65
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1480.00
12.00 -0.85 -6.61% 1518.00
Previous Close 12.85
Open 8.00
High 14.00
Low 8.00
Vol 77,000
Open Interest (OI) 38,500
Change in OI 0
Bid Price 8.90
Offer Price 11.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1460.00
7.50 -0.85 -10.18% 1522.50
Previous Close 8.35
Open 9.45
High 9.50
Low 6.05
Vol 73,000
Open Interest (OI) 49,500
Change in OI 0
Bid Price 7.50
Offer Price 7.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1440.00
4.30 -1.25 -22.52% 1525.70
Previous Close 5.55
Open 4.50
High 6.25
Low 4.30
Vol 19,000
Open Interest (OI) 40,500
Change in OI 0
Bid Price 3.30
Offer Price 4.35
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1460.00
30.00 0.00 0.00% 1500.00
Previous Close 30.00
Open 30.00
High 30.00
Low 30.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 20.25
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
PE1300.00
5.90 0.00 0.00% 1524.10
Previous Close 5.90
Open 5.90
High 5.90
Low 5.90
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 2.95
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% 1442.60
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 154.00
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
PE1360.00
14.90 0.00 0.00% 1515.10
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
26-11-2020
OPTSTK
PE1420.00
20.00 0.00 0.00% 1510.00
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 11.50
Offer Price 37.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1400.00
13.00 0.00 0.00% 1517.00
Previous Close 13.00
Open 13.00
High 13.00
Low 13.00
Vol 500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 13.05
Offer Price 19.00
Bid Quantity 1,000
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% 1526.90
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 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