Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1542.00
Change Change %
6.00 0.39%

Updated:20 Oct, 2020, 09:07 AM IST

BSE
1546.80
Change Change %
10.90 0.71%

Updated:20 Oct, 2020, 09:07 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1620.00
11.95 2.40 25.13% 1530.05
Previous Close 9.55
Open 5.75
High 11.95
Low 5.75
Vol 30,500
Open Interest (OI) 23,000
Change in OI 0
Bid Price 10.95
Offer Price 11.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1700.00
4.00 0.75 23.08% 1538.00
Previous Close 3.25
Open 1.10
High 4.00
Low 1.10
Vol 13,000
Open Interest (OI) 22,500
Change in OI 0
Bid Price 3.50
Offer Price 4.60
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1600.00
15.50 2.35 17.87% 1526.50
Previous Close 13.15
Open 6.15
High 15.50
Low 6.15
Vol 5,24,500
Open Interest (OI) 1,43,500
Change in OI 0
Bid Price 15.50
Offer Price 15.60
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1560.00
28.85 3.20 12.48% 1513.15
Previous Close 25.65
Open 12.65
High 28.85
Low 12.65
Vol 4,40,000
Open Interest (OI) 99,500
Change in OI 0
Bid Price 28.50
Offer Price 28.90
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1520.00
48.50 4.85 11.11% 1493.50
Previous Close 43.65
Open 23.35
High 48.80
Low 22.90
Vol 11,15,500
Open Interest (OI) 88,500
Change in OI 0
Bid Price 48.00
Offer Price 48.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1580.00
21.40 2.00 10.31% 1520.60
Previous Close 19.40
Open 9.50
High 21.45
Low 9.50
Vol 76,000
Open Interest (OI) 35,500
Change in OI 0
Bid Price 20.00
Offer Price 21.65
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1540.00
38.40 3.25 9.25% 1503.60
Previous Close 35.15
Open 17.25
High 38.40
Low 16.60
Vol 10,44,000
Open Interest (OI) 1,93,500
Change in OI 0
Bid Price 38.20
Offer Price 38.40
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1500.00
60.05 4.05 7.23% 1481.95
Previous Close 56.00
Open 31.95
High 60.95
Low 31.20
Vol 9,86,500
Open Interest (OI) 1,27,000
Change in OI 0
Bid Price 60.05
Offer Price 60.65
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1640.00
7.80 0.50 6.85% 1534.20
Previous Close 7.30
Open 5.50
High 7.80
Low 4.20
Vol 7,000
Open Interest (OI) 11,500
Change in OI 0
Bid Price 8.10
Offer Price 10.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1400.00
2.35 0.15 6.82% 1539.65
Previous Close 2.20
Open 5.85
High 5.85
Low 2.05
Vol 99,500
Open Interest (OI) 77,000
Change in OI 0
Bid Price 2.00
Offer Price 2.25
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1480.00
73.05 2.70 3.84% 1468.95
Previous Close 70.35
Open 44.00
High 73.05
Low 44.00
Vol 38,000
Open Interest (OI) 17,000
Change in OI 0
Bid Price 73.60
Offer Price 95.25
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1460.00
83.00 0.00 0.00% 1459.00
Previous Close 83.00
Open 56.95
High 83.00
Low 56.95
Vol 18,000
Open Interest (OI) 17,500
Change in OI 0
Bid Price 79.50
Offer Price 111.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1460.00
7.30 0.00 0.00% 1534.70
Previous Close 7.30
Open 16.60
High 17.50
Low 7.05
Vol 61,500
Open Interest (OI) 35,000
Change in OI 0
Bid Price 6.55
Offer Price 9.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1380.00
1.25 0.00 0.00% 1540.75
Previous Close 1.25
Open 2.00
High 2.05
Low 0.70
Vol 5,000
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.90
Offer Price 3.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1440.00
95.90 0.00 0.00% 1446.10
Previous Close 95.90
Open 98.95
High 98.95
Low 95.90
Vol 1,000
Open Interest (OI) 13,000
Change in OI 0
Bid Price 95.90
Offer Price 138.30
Bid Quantity 1,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1440.00
4.60 0.00 0.00% 1537.40
Previous Close 4.60
Open 12.70
High 12.70
Low 4.50
Vol 50,500
Open Interest (OI) 38,500
Change in OI 0
Bid Price 3.60
Offer Price 4.80
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1340.00
1.00 0.00 0.00% 1541.00
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 500
Open Interest (OI) 9,500
Change in OI 0
Bid Price 0.55
Offer Price 2.45
Bid Quantity 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% 1534.50
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 0.30
Offer Price 7.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1300.00
0.95 0.00 0.00% 1541.05
Previous Close 0.95
Open 0.95
High 0.95
Low 0.95
Vol 1,000
Open Interest (OI) 30,000
Change in OI 0
Bid Price 0.65
Offer Price 2.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1360.00
0.75 0.00 0.00% 1541.25
Previous Close 0.75
Open 2.90
High 2.90
Low 0.75
Vol 9,500
Open Interest (OI) 22,000
Change in OI 0
Bid Price 0.65
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
CE1420.00
97.00 0.00 0.00% 1445.00
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 124.90
Offer Price 138.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
CE1400.00
138.90 0.00 0.00% 1403.10
Previous Close 138.90
Open 108.00
High 138.90
Low 107.95
Vol 3,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 127.95
Offer Price 169.95
Bid Quantity 1,000
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1200.00
0.25 0.00 0.00% 1541.75
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 1.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1540.00
30.75 -1.10 -3.45% 1511.25
Previous Close 31.85
Open 35.10
High 35.10
Low 30.70
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 11.25
Offer Price 84.95
Bid Quantity 1,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1420.00
4.00 -0.20 -4.76% 1538.00
Previous Close 4.20
Open 8.05
High 8.05
Low 3.05
Vol 15,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 2.50
Offer Price 6.10
Bid Quantity 500
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1480.00
10.20 -0.65 -5.99% 1531.80
Previous Close 10.85
Open 30.60
High 30.65
Low 9.75
Vol 1,15,500
Open Interest (OI) 28,000
Change in OI 0
Bid Price 10.20
Offer Price 17.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1500.00
15.00 -1.05 -6.54% 1527.00
Previous Close 16.05
Open 35.10
High 35.10
Low 14.55
Vol 1,13,500
Open Interest (OI) 43,500
Change in OI 0
Bid Price 14.70
Offer Price 14.75
Bid Quantity 500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
29-10-2020
OPTSTK
PE1520.00
22.15 -1.95 -8.09% 1519.85
Previous Close 24.10
Open 34.30
High 35.00
Low 22.15
Vol 14,500
Open Interest (OI) 6,500
Change in OI 0
Bid Price 21.00
Offer Price 25.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
PE1300.00
5.00 0.00 0.00% 1537.00
Previous Close 5.00
Open 8.00
High 8.00
Low 5.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 5.00
Offer Price 6.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
PIDILITIND
26-11-2020
OPTSTK
CE1360.00
87.40 0.00 0.00% 1454.60
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 165.00
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% 1527.10
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
PE1400.00
15.00 0.00 0.00% 1527.00
Previous Close 15.00
Open 15.00
High 15.00
Low 15.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 12.05
Offer Price 18.00
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% 1538.90
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 0.50
Offer Price 0.00
Bid Quantity 500
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