ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.17
Theta: -0.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.95 | -0.30 | 36.77 | 1,522 | -483 | 3,723 | |||
| 20 Nov | 2483.70 | 1.25 | 0.00 | 27.29 | 1,650 | 25 | 4,206 | |||
| 19 Nov | 2483.70 | 1.25 | -0.65 | 27.29 | 1,650 | 25 | 4,206 | |||
| 18 Nov | 2483.70 | 1.9 | -0.75 | 28.00 | 2,922 | -80 | 4,186 | |||
| 14 Nov | 2483.15 | 2.65 | -0.75 | 24.37 | 2,406 | -115 | 4,273 | |||
| 13 Nov | 2470.50 | 3.4 | -0.05 | 25.75 | 4,455 | -182 | 4,388 | |||
|
|
||||||||||
| 12 Nov | 2474.85 | 3.45 | -4.45 | 25.70 | 8,717 | 489 | 4,570 | |||
| 11 Nov | 2543.10 | 7.9 | -99.90 | 21.81 | 29,343 | 3,891 | 4,065 | |||
| 8 Nov | 2769.45 | 107.8 | -66.20 | 22.78 | 520 | 131 | 171 | |||
| 7 Nov | 2842.85 | 174 | -52.35 | 23.76 | 36 | 15 | 39 | |||
| 6 Nov | 2897.30 | 226.35 | 19.85 | 24.13 | 25 | 2 | 6 | |||
| 5 Nov | 2887.30 | 206.5 | -6.50 | - | 3 | 2 | 3 | |||
| 4 Nov | 2915.30 | 213 | -399.40 | - | 2 | 1 | 1 | |||
| 1 Nov | 2939.85 | 612.4 | 612.40 | - | 0 | 0 | 0 | |||
| 31 Oct | 2935.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2996.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2992.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3001.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2972.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3055.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 0 | 0.00 | - | 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 2700 expiring on 28NOV2024
Delta for 2700 CE is 0.02
Historical price for 2700 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 36.77, the open interest changed by -483 which decreased total open position to 3723
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 27.29, the open interest changed by 25 which increased total open position to 4206
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was 27.29, the open interest changed by 25 which increased total open position to 4206
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.9, which was -0.75 lower than the previous day. The implied volatity was 28.00, the open interest changed by -80 which decreased total open position to 4186
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 2.65, which was -0.75 lower than the previous day. The implied volatity was 24.37, the open interest changed by -115 which decreased total open position to 4273
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 3.4, which was -0.05 lower than the previous day. The implied volatity was 25.75, the open interest changed by -182 which decreased total open position to 4388
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 3.45, which was -4.45 lower than the previous day. The implied volatity was 25.70, the open interest changed by 489 which increased total open position to 4570
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 7.9, which was -99.90 lower than the previous day. The implied volatity was 21.81, the open interest changed by 3891 which increased total open position to 4065
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 107.8, which was -66.20 lower than the previous day. The implied volatity was 22.78, the open interest changed by 131 which increased total open position to 171
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 174, which was -52.35 lower than the previous day. The implied volatity was 23.76, the open interest changed by 15 which increased total open position to 39
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 226.35, which was 19.85 higher than the previous day. The implied volatity was 24.13, the open interest changed by 2 which increased total open position to 6
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 206.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 213, which was -399.40 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 612.4, which was 612.40 higher 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 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 30 Oct ASIANPAINT was trading at 2996.65. 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 29 Oct ASIANPAINT was trading at 2992.85. 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 28 Oct ASIANPAINT was trading at 3001.85. 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 24 Oct ASIANPAINT was trading at 2972.00. 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 17 Oct ASIANPAINT was trading at 3055.85. 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 14 Oct ASIANPAINT was trading at 3039.15. 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 11 Oct ASIANPAINT was trading at 3037.20. 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 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
| ASIANPAINT 28NOV2024 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.25
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 269.55 | 49.55 | 40.48 | 88 | -68 | 1,049 |
| 20 Nov | 2483.70 | 220 | 0.00 | 43.54 | 70 | -40 | 1,117 |
| 19 Nov | 2483.70 | 220 | -5.10 | 43.54 | 70 | -40 | 1,117 |
| 18 Nov | 2483.70 | 225.1 | 5.50 | 46.16 | 112 | -86 | 1,158 |
| 14 Nov | 2483.15 | 219.6 | -10.05 | 40.65 | 47 | -30 | 1,245 |
| 13 Nov | 2470.50 | 229.65 | 4.65 | 41.21 | 255 | -135 | 1,306 |
| 12 Nov | 2474.85 | 225 | 59.20 | 30.49 | 402 | -123 | 1,488 |
| 11 Nov | 2543.10 | 165.8 | 122.80 | 33.98 | 7,975 | -1,426 | 1,626 |
| 8 Nov | 2769.45 | 43 | 20.95 | 30.33 | 11,568 | 2,176 | 3,006 |
| 7 Nov | 2842.85 | 22.05 | 7.20 | 29.28 | 1,412 | 335 | 830 |
| 6 Nov | 2897.30 | 14.85 | -6.80 | 29.86 | 893 | 185 | 491 |
| 5 Nov | 2887.30 | 21.65 | 1.15 | 32.11 | 616 | 114 | 301 |
| 4 Nov | 2915.30 | 20.5 | -0.40 | 32.78 | 465 | 154 | 187 |
| 1 Nov | 2939.85 | 20.9 | 20.90 | 33.39 | 55 | 28 | 28 |
| 31 Oct | 2935.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2996.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2992.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3001.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2972.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 0 | 0.00 | - | 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 2700 expiring on 28NOV2024
Delta for 2700 PE is -0.97
Historical price for 2700 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 269.55, which was 49.55 higher than the previous day. The implied volatity was 40.48, the open interest changed by -68 which decreased total open position to 1049
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 220, which was 0.00 lower than the previous day. The implied volatity was 43.54, the open interest changed by -40 which decreased total open position to 1117
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 220, which was -5.10 lower than the previous day. The implied volatity was 43.54, the open interest changed by -40 which decreased total open position to 1117
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 225.1, which was 5.50 higher than the previous day. The implied volatity was 46.16, the open interest changed by -86 which decreased total open position to 1158
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 219.6, which was -10.05 lower than the previous day. The implied volatity was 40.65, the open interest changed by -30 which decreased total open position to 1245
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 229.65, which was 4.65 higher than the previous day. The implied volatity was 41.21, the open interest changed by -135 which decreased total open position to 1306
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 225, which was 59.20 higher than the previous day. The implied volatity was 30.49, the open interest changed by -123 which decreased total open position to 1488
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 165.8, which was 122.80 higher than the previous day. The implied volatity was 33.98, the open interest changed by -1426 which decreased total open position to 1626
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 43, which was 20.95 higher than the previous day. The implied volatity was 30.33, the open interest changed by 2176 which increased total open position to 3006
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 22.05, which was 7.20 higher than the previous day. The implied volatity was 29.28, the open interest changed by 335 which increased total open position to 830
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 14.85, which was -6.80 lower than the previous day. The implied volatity was 29.86, the open interest changed by 185 which increased total open position to 491
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 21.65, which was 1.15 higher than the previous day. The implied volatity was 32.11, the open interest changed by 114 which increased total open position to 301
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 20.5, which was -0.40 lower than the previous day. The implied volatity was 32.78, the open interest changed by 154 which increased total open position to 187
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 20.9, which was 20.90 higher than the previous day. The implied volatity was 33.39, the open interest changed by 28 which increased total open position to 28
On 31 Oct ASIANPAINT was trading at 2935.65. 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 30 Oct ASIANPAINT was trading at 2996.65. 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 29 Oct ASIANPAINT was trading at 2992.85. 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 28 Oct ASIANPAINT was trading at 3001.85. 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 24 Oct ASIANPAINT was trading at 2972.00. 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 17 Oct ASIANPAINT was trading at 3055.85. 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 14 Oct ASIANPAINT was trading at 3039.15. 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 11 Oct ASIANPAINT was trading at 3037.20. 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 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
