ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.23
Theta: -0.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 1.2 | -1.45 | 31.20 | 1,035 | 36 | 607 | |||
| 20 Nov | 2483.70 | 2.65 | 0.00 | 24.15 | 857 | 21 | 571 | |||
|
|
||||||||||
| 19 Nov | 2483.70 | 2.65 | -0.95 | 24.15 | 857 | 21 | 571 | |||
| 18 Nov | 2483.70 | 3.6 | -0.95 | 24.89 | 1,105 | 87 | 562 | |||
| 14 Nov | 2483.15 | 4.55 | -1.45 | 21.30 | 679 | -60 | 474 | |||
| 13 Nov | 2470.50 | 6 | -0.65 | 23.25 | 1,315 | -1 | 531 | |||
| 12 Nov | 2474.85 | 6.65 | -30.80 | 23.97 | 2,226 | 481 | 527 | |||
| 11 Nov | 2543.10 | 37.45 | -124.00 | 31.56 | 45 | 40 | 43 | |||
| 8 Nov | 2769.45 | 161.45 | -370.10 | 27.34 | 3 | 2 | 2 | |||
| 7 Nov | 2842.85 | 531.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2897.30 | 531.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2887.30 | 531.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2915.30 | 531.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 2939.85 | 531.55 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2935.65 | 531.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2996.65 | 531.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2992.85 | 531.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3001.85 | 531.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3055.85 | 531.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 531.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 531.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 531.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 531.55 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2640 expiring on 28NOV2024
Delta for 2640 CE is 0.03
Historical price for 2640 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 1.2, which was -1.45 lower than the previous day. The implied volatity was 31.20, the open interest changed by 36 which increased total open position to 607
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 2.65, which was 0.00 lower than the previous day. The implied volatity was 24.15, the open interest changed by 21 which increased total open position to 571
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 2.65, which was -0.95 lower than the previous day. The implied volatity was 24.15, the open interest changed by 21 which increased total open position to 571
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 3.6, which was -0.95 lower than the previous day. The implied volatity was 24.89, the open interest changed by 87 which increased total open position to 562
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 4.55, which was -1.45 lower than the previous day. The implied volatity was 21.30, the open interest changed by -60 which decreased total open position to 474
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 6, which was -0.65 lower than the previous day. The implied volatity was 23.25, the open interest changed by -1 which decreased total open position to 531
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 6.65, which was -30.80 lower than the previous day. The implied volatity was 23.97, the open interest changed by 481 which increased total open position to 527
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 37.45, which was -124.00 lower than the previous day. The implied volatity was 31.56, the open interest changed by 40 which increased total open position to 43
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 161.45, which was -370.10 lower than the previous day. The implied volatity was 27.34, the open interest changed by 2 which increased total open position to 2
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 531.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 531.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 531.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 531.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 531.55, which was 0.00 lower than the previous day. The implied volatity was -, 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 531.55, 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 531.55, 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 531.55, 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 531.55, 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 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 531.55, 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 531.55, 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 531.55, 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 531.55, 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 531.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASIANPAINT 28NOV2024 2640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0.31
Theta: -0.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 210 | 64.00 | 34.37 | 27 | -11 | 368 |
| 20 Nov | 2483.70 | 146 | 0.00 | - | 9 | -7 | 380 |
| 19 Nov | 2483.70 | 146 | 7.70 | - | 9 | -6 | 380 |
| 18 Nov | 2483.70 | 138.3 | -26.60 | - | 12 | 6 | 385 |
| 14 Nov | 2483.15 | 164.9 | -9.40 | 36.51 | 50 | 12 | 380 |
| 13 Nov | 2470.50 | 174.3 | 9.65 | 36.80 | 125 | -20 | 369 |
| 12 Nov | 2474.85 | 164.65 | 50.85 | 23.81 | 91 | -22 | 403 |
| 11 Nov | 2543.10 | 113.8 | 88.20 | 29.77 | 1,106 | -81 | 423 |
| 8 Nov | 2769.45 | 25.6 | 13.20 | 30.34 | 1,926 | 298 | 473 |
| 7 Nov | 2842.85 | 12.4 | 4.65 | 29.67 | 340 | 113 | 174 |
| 6 Nov | 2897.30 | 7.75 | -5.80 | 29.67 | 63 | -10 | 61 |
| 5 Nov | 2887.30 | 13.55 | 5.30 | 32.93 | 97 | 65 | 65 |
| 4 Nov | 2915.30 | 8.25 | 0.00 | 10.39 | 0 | 0 | 0 |
| 1 Nov | 2939.85 | 8.25 | 0.00 | 10.45 | 0 | 0 | 0 |
| 31 Oct | 2935.65 | 8.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2996.65 | 8.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2992.85 | 8.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3001.85 | 8.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 8.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 8.25 | 8.25 | - | 0 | 0 | 0 |
| 9 Oct | 3078.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3088.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 0 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2640 expiring on 28NOV2024
Delta for 2640 PE is -0.96
Historical price for 2640 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 210, which was 64.00 higher than the previous day. The implied volatity was 34.37, the open interest changed by -11 which decreased total open position to 368
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 380
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 146, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 380
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 138.3, which was -26.60 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 385
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 164.9, which was -9.40 lower than the previous day. The implied volatity was 36.51, the open interest changed by 12 which increased total open position to 380
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 174.3, which was 9.65 higher than the previous day. The implied volatity was 36.80, the open interest changed by -20 which decreased total open position to 369
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 164.65, which was 50.85 higher than the previous day. The implied volatity was 23.81, the open interest changed by -22 which decreased total open position to 403
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 113.8, which was 88.20 higher than the previous day. The implied volatity was 29.77, the open interest changed by -81 which decreased total open position to 423
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 25.6, which was 13.20 higher than the previous day. The implied volatity was 30.34, the open interest changed by 298 which increased total open position to 473
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 12.4, which was 4.65 higher than the previous day. The implied volatity was 29.67, the open interest changed by 113 which increased total open position to 174
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 7.75, which was -5.80 lower than the previous day. The implied volatity was 29.67, the open interest changed by -10 which decreased total open position to 61
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 13.55, which was 5.30 higher than the previous day. The implied volatity was 32.93, the open interest changed by 65 which increased total open position to 65
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 8.25, which was 0.00 lower than the previous day. The implied volatity was 10.39, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 8.25, which was 0.00 lower than the previous day. The implied volatity was 10.45, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 8.25, 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 8.25, which was 8.25 higher 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
