ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.34
Theta: -0.72
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 1.9 | -3.15 | 28.71 | 4,066 | -336 | 5,505 | |||
| 20 Nov | 2483.70 | 5.05 | 0.00 | 22.82 | 6,922 | -978 | 5,859 | |||
| 19 Nov | 2483.70 | 5.05 | -1.20 | 22.82 | 6,922 | -960 | 5,859 | |||
| 18 Nov | 2483.70 | 6.25 | -1.60 | 23.26 | 9,166 | -303 | 6,817 | |||
| 14 Nov | 2483.15 | 7.85 | -1.70 | 19.99 | 5,551 | 47 | 7,134 | |||
| 13 Nov | 2470.50 | 9.55 | -1.35 | 21.90 | 12,264 | -131 | 7,105 | |||
| 12 Nov | 2474.85 | 10.9 | -14.60 | 23.15 | 22,573 | 1,966 | 7,237 | |||
| 11 Nov | 2543.10 | 25.5 | -164.00 | 19.26 | 50,363 | 5,221 | 5,293 | |||
| 8 Nov | 2769.45 | 189.5 | -85.50 | 23.97 | 63 | 41 | 70 | |||
| 7 Nov | 2842.85 | 275 | -40.00 | 34.86 | 3 | 1 | 29 | |||
| 6 Nov | 2897.30 | 315 | 17.00 | - | 11 | 9 | 28 | |||
| 5 Nov | 2887.30 | 298 | -28.45 | - | 6 | -2 | 19 | |||
| 4 Nov | 2915.30 | 326.45 | -76.00 | - | 4 | 1 | 21 | |||
| 1 Nov | 2939.85 | 402.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 2935.65 | 402.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2996.65 | 402.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2992.85 | 402.45 | 0.00 | - | 0 | 1 | 0 | |||
| 28 Oct | 3001.85 | 402.45 | -27.55 | - | 1 | 19 | 19 | |||
| 17 Oct | 3055.85 | 430 | 10.00 | - | 10 | 9 | 18 | |||
| 11 Oct | 3037.20 | 420 | -80.00 | - | 2 | 0 | 7 | |||
| 9 Oct | 3078.85 | 500 | 0.00 | - | 0 | 0 | 7 | |||
| 8 Oct | 3088.05 | 500 | 0.00 | - | 0 | 0 | 7 | |||
|
|
||||||||||
| 7 Oct | 3062.25 | 500 | - | 7 | 6 | 6 | ||||
For Asian Paints Limited - strike price 2600 expiring on 28NOV2024
Delta for 2600 CE is 0.05
Historical price for 2600 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 1.9, which was -3.15 lower than the previous day. The implied volatity was 28.71, the open interest changed by -336 which decreased total open position to 5505
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 5.05, which was 0.00 lower than the previous day. The implied volatity was 22.82, the open interest changed by -978 which decreased total open position to 5859
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 5.05, which was -1.20 lower than the previous day. The implied volatity was 22.82, the open interest changed by -960 which decreased total open position to 5859
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 6.25, which was -1.60 lower than the previous day. The implied volatity was 23.26, the open interest changed by -303 which decreased total open position to 6817
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 7.85, which was -1.70 lower than the previous day. The implied volatity was 19.99, the open interest changed by 47 which increased total open position to 7134
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 9.55, which was -1.35 lower than the previous day. The implied volatity was 21.90, the open interest changed by -131 which decreased total open position to 7105
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 10.9, which was -14.60 lower than the previous day. The implied volatity was 23.15, the open interest changed by 1966 which increased total open position to 7237
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 25.5, which was -164.00 lower than the previous day. The implied volatity was 19.26, the open interest changed by 5221 which increased total open position to 5293
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 189.5, which was -85.50 lower than the previous day. The implied volatity was 23.97, the open interest changed by 41 which increased total open position to 70
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 275, which was -40.00 lower than the previous day. The implied volatity was 34.86, the open interest changed by 1 which increased total open position to 29
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 315, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 28
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 298, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 19
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 326.45, which was -76.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 402.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 402.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ASIANPAINT was trading at 2996.65. The strike last trading price was 402.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ASIANPAINT was trading at 2992.85. The strike last trading price was 402.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ASIANPAINT was trading at 3001.85. The strike last trading price was 402.45, which was -27.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 430, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 420, which was -80.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 500, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASIANPAINT 28NOV2024 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.34
Theta: -0.03
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 170 | 46.45 | 28.95 | 166 | -45 | 1,789 |
| 20 Nov | 2483.70 | 123.55 | 0.00 | 32.75 | 242 | -65 | 1,835 |
| 19 Nov | 2483.70 | 123.55 | -3.95 | 32.75 | 242 | -64 | 1,835 |
| 18 Nov | 2483.70 | 127.5 | 2.55 | 32.97 | 625 | -217 | 1,912 |
| 14 Nov | 2483.15 | 124.95 | -11.20 | 30.60 | 344 | -121 | 2,135 |
| 13 Nov | 2470.50 | 136.15 | 2.90 | 32.27 | 760 | -215 | 2,256 |
| 12 Nov | 2474.85 | 133.25 | 48.60 | 26.03 | 3,366 | -250 | 2,516 |
| 11 Nov | 2543.10 | 84.65 | 66.85 | 28.08 | 23,429 | 859 | 2,764 |
| 8 Nov | 2769.45 | 17.8 | 9.75 | 30.68 | 6,822 | 770 | 1,911 |
| 7 Nov | 2842.85 | 8.05 | 2.50 | 29.84 | 1,331 | 304 | 1,140 |
| 6 Nov | 2897.30 | 5.55 | -3.75 | 30.78 | 965 | -13 | 840 |
| 5 Nov | 2887.30 | 9.3 | 0.40 | 33.09 | 484 | 96 | 855 |
| 4 Nov | 2915.30 | 8.9 | 0.45 | 33.64 | 893 | 233 | 760 |
| 1 Nov | 2939.85 | 8.45 | 0.40 | 33.18 | 191 | 101 | 526 |
| 31 Oct | 2935.65 | 8.05 | 2.85 | - | 556 | 211 | 424 |
| 30 Oct | 2996.65 | 5.2 | -0.75 | - | 135 | 41 | 212 |
| 29 Oct | 2992.85 | 5.95 | -0.25 | - | 356 | 170 | 171 |
| 28 Oct | 3001.85 | 6.2 | 0.20 | - | 1 | 0 | 0 |
| 17 Oct | 3055.85 | 6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3078.85 | 6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3088.05 | 6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 6 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2600 expiring on 28NOV2024
Delta for 2600 PE is -0.95
Historical price for 2600 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 170, which was 46.45 higher than the previous day. The implied volatity was 28.95, the open interest changed by -45 which decreased total open position to 1789
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 123.55, which was 0.00 lower than the previous day. The implied volatity was 32.75, the open interest changed by -65 which decreased total open position to 1835
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 123.55, which was -3.95 lower than the previous day. The implied volatity was 32.75, the open interest changed by -64 which decreased total open position to 1835
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 127.5, which was 2.55 higher than the previous day. The implied volatity was 32.97, the open interest changed by -217 which decreased total open position to 1912
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 124.95, which was -11.20 lower than the previous day. The implied volatity was 30.60, the open interest changed by -121 which decreased total open position to 2135
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 136.15, which was 2.90 higher than the previous day. The implied volatity was 32.27, the open interest changed by -215 which decreased total open position to 2256
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 133.25, which was 48.60 higher than the previous day. The implied volatity was 26.03, the open interest changed by -250 which decreased total open position to 2516
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 84.65, which was 66.85 higher than the previous day. The implied volatity was 28.08, the open interest changed by 859 which increased total open position to 2764
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 17.8, which was 9.75 higher than the previous day. The implied volatity was 30.68, the open interest changed by 770 which increased total open position to 1911
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 8.05, which was 2.50 higher than the previous day. The implied volatity was 29.84, the open interest changed by 304 which increased total open position to 1140
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 5.55, which was -3.75 lower than the previous day. The implied volatity was 30.78, the open interest changed by -13 which decreased total open position to 840
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 9.3, which was 0.40 higher than the previous day. The implied volatity was 33.09, the open interest changed by 96 which increased total open position to 855
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 8.9, which was 0.45 higher than the previous day. The implied volatity was 33.64, the open interest changed by 233 which increased total open position to 760
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 8.45, which was 0.40 higher than the previous day. The implied volatity was 33.18, the open interest changed by 101 which increased total open position to 526
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 8.05, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ASIANPAINT was trading at 2996.65. The strike last trading price was 5.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ASIANPAINT was trading at 2992.85. The strike last trading price was 5.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ASIANPAINT was trading at 3001.85. The strike last trading price was 6.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
