Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1427.35
Change Change %
-17.80 -1.23%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
1426.35
Change Change %
-19.75 -1.37%

Updated:22 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
PE1460.00
43.35 13.15 43.54% 1384.00
Previous Close 30.20
Open 41.75
High 62.00
Low 41.75
Vol 3,500
Open Interest (OI) 25,500
Change in OI -1,000
Bid Price 34.05
Offer Price 57.90
Bid Quantity 2,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1440.00
25.00 6.25 33.33% 1402.35
Previous Close 18.75
Open 29.95
High 32.45
Low 25.00
Vol 8,500
Open Interest (OI) 35,000
Change in OI -1,000
Bid Price 20.05
Offer Price 27.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1420.00
12.80 2.30 21.90% 1414.55
Previous Close 10.50
Open 21.95
High 25.15
Low 12.80
Vol 2,500
Open Interest (OI) 12,000
Change in OI -500
Bid Price 10.00
Offer Price 25.10
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1340.00
2.30 0.15 6.98% 1425.05
Previous Close 2.15
Open 2.15
High 2.30
Low 2.15
Vol 1,500
Open Interest (OI) 8,500
Change in OI -500
Bid Price 1.05
Offer Price 4.65
Bid Quantity 1,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1300.00
129.10 5.60 4.53% 1298.25
Previous Close 123.50
Open 129.10
High 129.10
Low 129.10
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 118.55
Offer Price 139.65
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1380.00
74.00 0.00 0.00% 1353.35
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 43.50
Offer Price 69.30
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
1.00 0.00 0.00% 1426.35
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 0.10
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
PE1320.00
5.00 0.00 0.00% 1422.35
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 1.00
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
PE1540.00
100.00 0.00 0.00% 1327.35
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 106.85
Offer Price 125.05
Bid Quantity 1,500
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% 1427.20
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 0.25
Offer Price 2.95
Bid Quantity 500
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% 1426.85
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
PE1520.00
89.50 0.00 0.00% 1337.85
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 77.00
Offer Price 104.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1380.00
3.00 -0.25 -7.69% 1424.35
Previous Close 3.25
Open 4.25
High 4.50
Low 3.00
Vol 3,500
Open Interest (OI) 14,500
Change in OI -1,500
Bid Price 2.00
Offer Price 2.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1500.00
78.25 -7.75 -9.01% 1349.10
Previous Close 86.00
Open 110.20
High 110.20
Low 74.80
Vol 7,500
Open Interest (OI) 17,500
Change in OI -500
Bid Price 68.55
Offer Price 80.15
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1480.00
56.25 -10.20 -15.35% 1371.10
Previous Close 66.45
Open 58.35
High 58.45
Low 56.25
Vol 3,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 56.10
Offer Price 62.65
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1400.00
5.30 -1.10 -17.19% 1422.05
Previous Close 6.40
Open 10.95
High 19.95
Low 4.95
Vol 93,000
Open Interest (OI) 64,000
Change in OI -14,000
Bid Price 5.30
Offer Price 6.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1300.00
0.80 -0.20 -20.00% 1426.55
Previous Close 1.00
Open 1.95
High 1.95
Low 0.70
Vol 2,500
Open Interest (OI) 25,000
Change in OI -500
Bid Price 0.10
Offer Price 0.80
Bid Quantity 11,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
PE1360.00
1.30 -0.90 -40.91% 1426.05
Previous Close 2.20
Open 6.95
High 6.95
Low 1.30
Vol 20,500
Open Interest (OI) 21,500
Change in OI -6,500
Bid Price 1.20
Offer Price 1.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1580.00
0.65 -0.50 -43.48% 1426.70
Previous Close 1.15
Open 0.50
High 0.65
Low 0.50
Vol 3,000
Open Interest (OI) 8,000
Change in OI -500
Bid Price 0.40
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
CE1400.00
30.30 -23.40 -43.58% 1397.05
Previous Close 53.70
Open 27.40
High 34.50
Low 27.40
Vol 1,500
Open Interest (OI) 6,500
Change in OI 500
Bid Price 32.55
Offer Price 49.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1560.00
1.20 -0.95 -44.19% 1426.15
Previous Close 2.15
Open 0.10
High 3.95
Low 0.10
Vol 13,000
Open Interest (OI) 18,500
Change in OI -6,000
Bid Price 0.75
Offer Price 2.75
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1420.00
18.55 -16.20 -46.62% 1408.80
Previous Close 34.75
Open 11.10
High 24.10
Low 6.00
Vol 18,000
Open Interest (OI) 13,500
Change in OI 5,500
Bid Price 9.80
Offer Price 20.30
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1440.00
9.55 -9.75 -50.52% 1417.80
Previous Close 19.30
Open 19.30
High 19.30
Low 5.95
Vol 66,500
Open Interest (OI) 27,500
Change in OI 2,000
Bid Price 8.70
Offer Price 12.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1460.00
5.45 -7.25 -57.09% 1421.90
Previous Close 12.70
Open 11.30
High 11.30
Low 4.20
Vol 1,29,500
Open Interest (OI) 32,000
Change in OI -5,000
Bid Price 5.05
Offer Price 5.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1540.00
1.00 -1.65 -62.26% 1426.35
Previous Close 2.65
Open 0.85
High 1.55
Low 0.85
Vol 14,500
Open Interest (OI) 53,000
Change in OI -6,000
Bid Price 0.45
Offer Price 2.10
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1640.00
0.30 -0.50 -62.50% 1427.05
Previous Close 0.80
Open 0.15
High 0.30
Low 0.15
Vol 2,000
Open Interest (OI) 19,000
Change in OI -1,500
Bid Price 0.25
Offer Price 0.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1480.00
2.50 -5.60 -69.14% 1424.85
Previous Close 8.10
Open 8.20
High 8.20
Low 2.50
Vol 58,000
Open Interest (OI) 40,000
Change in OI -11,000
Bid Price 2.40
Offer Price 2.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1600.00
0.20 -0.45 -69.23% 1427.15
Previous Close 0.65
Open 0.15
High 0.35
Low 0.15
Vol 42,500
Open Interest (OI) 84,000
Change in OI -20,000
Bid Price 0.20
Offer Price 0.35
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1500.00
1.50 -4.15 -73.45% 1425.85
Previous Close 5.65
Open 5.60
High 5.60
Low 1.35
Vol 1,46,500
Open Interest (OI) 1,50,500
Change in OI -44,500
Bid Price 1.50
Offer Price 1.55
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1520.00
1.10 -3.10 -73.81% 1426.25
Previous Close 4.20
Open 2.55
High 2.85
Low 1.10
Vol 69,500
Open Interest (OI) 1,69,500
Change in OI -31,000
Bid Price 1.05
Offer Price 1.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
24-09-2020
OPTSTK
CE1660.00
0.05 -9.95 -99.50% 1427.30
Previous Close 10.00
Open 0.05
High 0.05
Low 0.05
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 0.05
Offer Price 2.95
Bid Quantity 9,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1400.00
40.00 2.65 7.10% 1387.35
Previous Close 37.35
Open 40.00
High 41.90
Low 40.00
Vol 8,500
Open Interest (OI) 19,000
Change in OI 4,000
Bid Price 34.00
Offer Price 40.00
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1360.00
15.00 0.00 0.00% 1412.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 15.00
Offer Price 37.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1420.00
37.20 0.00 0.00% 1390.15
Previous Close 37.20
Open 43.20
High 43.20
Low 37.20
Vol 1,000
Open Interest (OI) 1,500
Change in OI 1,000
Bid Price 37.00
Offer Price 52.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1400.00
80.00 0.00 0.00% 1347.35
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 44.20
Offer Price 97.95
Bid Quantity 3,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1440.00
40.00 0.00 0.00% 1387.35
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 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1500.00
99.00 0.00 0.00% 1328.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 56.45
Offer Price 130.30
Bid Quantity 1,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1600.00
8.00 -2.00 -20.00% 1419.35
Previous Close 10.00
Open 8.00
High 8.30
Low 8.00
Vol 1,500
Open Interest (OI) 3,000
Change in OI 1,500
Bid Price 8.00
Offer Price 15.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1500.00
28.00 -8.60 -23.50% 1399.35
Previous Close 36.60
Open 35.00
High 35.00
Low 23.15
Vol 8,000
Open Interest (OI) 8,000
Change in OI 5,000
Bid Price 23.50
Offer Price 29.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1300.00
10.00 -3.60 -26.47% 1417.35
Previous Close 13.60
Open 10.00
High 10.05
Low 10.00
Vol 1,500
Open Interest (OI) 5,500
Change in OI 1,000
Bid Price 9.00
Offer Price 11.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1460.00
35.35 -16.15 -31.36% 1392.00
Previous Close 51.50
Open 35.35
High 35.35
Low 35.35
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 33.10
Offer Price 45.15
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1440.00
50.00 -37.00 -42.53% 1377.35
Previous Close 87.00
Open 40.00
High 50.00
Low 40.00
Vol 2,500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 50.00
Offer Price 53.70
Bid Quantity 500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1420.00
51.45 -42.90 -45.47% 1375.90
Previous Close 94.35
Open 51.45
High 51.45
Low 51.45
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 45.45
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
PE1300.00
14.00 0.00 0.00% 1413.35
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 12.00
Offer Price 54.00
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