ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.18
Theta: -0.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.95 | -0.65 | 34.56 | 221 | 23 | 513 | |||
| 20 Nov | 2483.70 | 1.6 | 0.00 | 26.29 | 533 | 15 | 488 | |||
| 19 Nov | 2483.70 | 1.6 | -0.60 | 26.29 | 533 | 13 | 488 | |||
| 18 Nov | 2483.70 | 2.2 | -0.80 | 26.67 | 425 | 89 | 479 | |||
| 14 Nov | 2483.15 | 3 | -1.05 | 23.13 | 412 | 166 | 390 | |||
| 13 Nov | 2470.50 | 4.05 | -0.20 | 24.88 | 828 | 122 | 223 | |||
| 12 Nov | 2474.85 | 4.25 | -32.20 | 25.09 | 98 | 55 | 95 | |||
| 11 Nov | 2543.10 | 36.45 | -84.40 | 36.96 | 21 | 18 | 39 | |||
| 8 Nov | 2769.45 | 120.85 | -89.05 | 22.06 | 57 | 17 | 19 | |||
| 7 Nov | 2842.85 | 209.9 | -29.80 | 34.99 | 1 | 0 | 2 | |||
| 6 Nov | 2897.30 | 239.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 2887.30 | 239.7 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Nov | 2915.30 | 239.7 | -65.30 | - | 1 | 0 | 1 | |||
| 1 Nov | 2939.85 | 305 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 2935.65 | 305 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2996.65 | 305 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2992.85 | 305 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3001.85 | 305 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 2972.00 | 305 | -115.00 | - | 1 | 0 | 1 | |||
| 17 Oct | 3055.85 | 420 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 420 | 0.00 | - | 0 | 0 | 1 | |||
| 11 Oct | 3037.20 | 420 | 0.00 | - | 0 | 0 | 1 | |||
| 9 Oct | 3078.85 | 420 | 0.00 | - | 0 | 0 | 1 | |||
| 8 Oct | 3088.05 | 420 | 0.00 | - | 0 | 0 | 1 | |||
| 7 Oct | 3062.25 | 420 | - | 0 | 0 | 1 | ||||
For Asian Paints Limited - strike price 2680 expiring on 28NOV2024
Delta for 2680 CE is 0.02
Historical price for 2680 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was 34.56, the open interest changed by 23 which increased total open position to 513
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 26.29, the open interest changed by 15 which increased total open position to 488
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.6, which was -0.60 lower than the previous day. The implied volatity was 26.29, the open interest changed by 13 which increased total open position to 488
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 2.2, which was -0.80 lower than the previous day. The implied volatity was 26.67, the open interest changed by 89 which increased total open position to 479
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 3, which was -1.05 lower than the previous day. The implied volatity was 23.13, the open interest changed by 166 which increased total open position to 390
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 4.05, which was -0.20 lower than the previous day. The implied volatity was 24.88, the open interest changed by 122 which increased total open position to 223
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 4.25, which was -32.20 lower than the previous day. The implied volatity was 25.09, the open interest changed by 55 which increased total open position to 95
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 36.45, which was -84.40 lower than the previous day. The implied volatity was 36.96, the open interest changed by 18 which increased total open position to 39
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 120.85, which was -89.05 lower than the previous day. The implied volatity was 22.06, the open interest changed by 17 which increased total open position to 19
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 209.9, which was -29.80 lower than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 2
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 239.7, 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 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 239.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 239.7, which was -65.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 305, 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 305, 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 305, 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 305, 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 305, 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 24 Oct ASIANPAINT was trading at 2972.00. The strike last trading price was 305, which was -115.00 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 420, 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 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 420, 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 420, 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 420, 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 420, 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 420, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASIANPAINT 28NOV2024 2680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 0.59
Theta: -1.56
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 255 | 65.25 | 52.94 | 4 | -2 | 408 |
| 20 Nov | 2483.70 | 189.75 | 0.00 | 21.12 | 1 | 0 | 410 |
| 19 Nov | 2483.70 | 189.75 | 8.45 | 21.12 | 1 | 0 | 410 |
| 18 Nov | 2483.70 | 181.3 | -28.20 | - | 5 | -3 | 411 |
| 14 Nov | 2483.15 | 209.5 | -10.50 | 45.27 | 3 | -2 | 414 |
| 13 Nov | 2470.50 | 220 | 14.60 | 46.00 | 20 | -8 | 416 |
| 12 Nov | 2474.85 | 205.4 | 60.05 | 28.85 | 64 | -24 | 438 |
| 11 Nov | 2543.10 | 145.35 | 109.60 | 31.07 | 696 | 28 | 463 |
| 8 Nov | 2769.45 | 35.75 | 17.15 | 29.97 | 1,368 | 221 | 436 |
| 7 Nov | 2842.85 | 18.6 | 6.15 | 29.57 | 271 | 69 | 214 |
| 6 Nov | 2897.30 | 12.45 | -6.15 | 29.95 | 156 | -36 | 146 |
| 5 Nov | 2887.30 | 18.6 | 1.60 | 32.39 | 84 | -3 | 182 |
| 4 Nov | 2915.30 | 17 | -2.20 | 32.63 | 227 | 114 | 185 |
| 1 Nov | 2939.85 | 19.2 | 2.70 | 34.24 | 21 | 13 | 70 |
| 31 Oct | 2935.65 | 16.5 | 5.35 | - | 78 | 56 | 56 |
| 30 Oct | 2996.65 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2992.85 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3001.85 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2972.00 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3078.85 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3088.05 | 11.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 11.15 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2680 expiring on 28NOV2024
Delta for 2680 PE is -0.90
Historical price for 2680 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 255, which was 65.25 higher than the previous day. The implied volatity was 52.94, the open interest changed by -2 which decreased total open position to 408
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 189.75, which was 0.00 lower than the previous day. The implied volatity was 21.12, the open interest changed by 0 which decreased total open position to 410
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 189.75, which was 8.45 higher than the previous day. The implied volatity was 21.12, the open interest changed by 0 which decreased total open position to 410
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 181.3, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 411
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 209.5, which was -10.50 lower than the previous day. The implied volatity was 45.27, the open interest changed by -2 which decreased total open position to 414
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 220, which was 14.60 higher than the previous day. The implied volatity was 46.00, the open interest changed by -8 which decreased total open position to 416
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 205.4, which was 60.05 higher than the previous day. The implied volatity was 28.85, the open interest changed by -24 which decreased total open position to 438
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 145.35, which was 109.60 higher than the previous day. The implied volatity was 31.07, the open interest changed by 28 which increased total open position to 463
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 35.75, which was 17.15 higher than the previous day. The implied volatity was 29.97, the open interest changed by 221 which increased total open position to 436
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 18.6, which was 6.15 higher than the previous day. The implied volatity was 29.57, the open interest changed by 69 which increased total open position to 214
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 12.45, which was -6.15 lower than the previous day. The implied volatity was 29.95, the open interest changed by -36 which decreased total open position to 146
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 18.6, which was 1.60 higher than the previous day. The implied volatity was 32.39, the open interest changed by -3 which decreased total open position to 182
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 17, which was -2.20 lower than the previous day. The implied volatity was 32.63, the open interest changed by 114 which increased total open position to 185
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 19.2, which was 2.70 higher than the previous day. The implied volatity was 34.24, the open interest changed by 13 which increased total open position to 70
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 16.5, which was 5.35 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 11.15, 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 11.15, 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 11.15, 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 24 Oct ASIANPAINT was trading at 2972.00. The strike last trading price was 11.15, 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 11.15, 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 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
