ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.16
Theta: -0.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.9 | 0.15 | 38.50 | 116 | -47 | 160 | |||
| 20 Nov | 2483.70 | 0.75 | 0.00 | 27.01 | 196 | 41 | 207 | |||
| 19 Nov | 2483.70 | 0.75 | -0.40 | 27.01 | 196 | 41 | 207 | |||
| 18 Nov | 2483.70 | 1.15 | -1.05 | 27.66 | 44 | 7 | 166 | |||
| 14 Nov | 2483.15 | 2.2 | -0.60 | 25.24 | 91 | 30 | 159 | |||
| 13 Nov | 2470.50 | 2.8 | -5.40 | 26.47 | 617 | -50 | 132 | |||
| 12 Nov | 2474.85 | 8.2 | -20.00 | 33.64 | 13 | 12 | 181 | |||
| 11 Nov | 2543.10 | 28.2 | -66.90 | 37.83 | 24 | 1 | 168 | |||
| 8 Nov | 2769.45 | 95.1 | -62.65 | 23.13 | 340 | 161 | 166 | |||
|
|
||||||||||
| 7 Nov | 2842.85 | 157.75 | -33.65 | 23.84 | 10 | 2 | 5 | |||
| 6 Nov | 2897.30 | 191.4 | 0.60 | - | 2 | 1 | 4 | |||
| 5 Nov | 2887.30 | 190.8 | -16.15 | 17.84 | 2 | 1 | 2 | |||
| 4 Nov | 2915.30 | 206.95 | -173.05 | - | 1 | 0 | 0 | |||
| 1 Nov | 2939.85 | 380 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 2935.65 | 380 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2996.65 | 380 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2992.85 | 380 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3001.85 | 380 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2958.00 | 380 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2972.00 | 380 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2989.70 | 380 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3049.20 | 380 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3055.85 | 380 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 380 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 380 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 380 | -145.00 | - | 2 | -1 | 1 | |||
| 9 Oct | 3078.85 | 525 | 0.00 | - | 0 | 0 | 2 | |||
| 8 Oct | 3088.05 | 525 | 0.00 | - | 0 | 0 | 2 | |||
| 7 Oct | 3062.25 | 525 | 0.00 | - | 0 | 0 | 2 | |||
| 3 Oct | 3149.30 | 525 | 0.00 | - | 2 | 0 | 2 | |||
| 1 Oct | 3277.35 | 525 | 0.00 | - | 2 | 0 | 2 | |||
| 30 Sept | 3329.10 | 525 | 0.00 | - | 2 | 0 | 2 | |||
| 27 Sept | 3310.75 | 525 | 0.00 | - | 2 | 0 | 2 | |||
| 26 Sept | 3277.05 | 525 | - | 2 | 0 | 2 | ||||
For Asian Paints Limited - strike price 2720 expiring on 28NOV2024
Delta for 2720 CE is 0.02
Historical price for 2720 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 38.50, the open interest changed by -47 which decreased total open position to 160
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 27.01, the open interest changed by 41 which increased total open position to 207
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 27.01, the open interest changed by 41 which increased total open position to 207
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.15, which was -1.05 lower than the previous day. The implied volatity was 27.66, the open interest changed by 7 which increased total open position to 166
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 2.2, which was -0.60 lower than the previous day. The implied volatity was 25.24, the open interest changed by 30 which increased total open position to 159
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 2.8, which was -5.40 lower than the previous day. The implied volatity was 26.47, the open interest changed by -50 which decreased total open position to 132
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 8.2, which was -20.00 lower than the previous day. The implied volatity was 33.64, the open interest changed by 12 which increased total open position to 181
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 28.2, which was -66.90 lower than the previous day. The implied volatity was 37.83, the open interest changed by 1 which increased total open position to 168
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 95.1, which was -62.65 lower than the previous day. The implied volatity was 23.13, the open interest changed by 161 which increased total open position to 166
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 157.75, which was -33.65 lower than the previous day. The implied volatity was 23.84, the open interest changed by 2 which increased total open position to 5
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 191.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 190.8, which was -16.15 lower than the previous day. The implied volatity was 17.84, the open interest changed by 1 which increased total open position to 2
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 206.95, which was -173.05 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 380, 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 380, 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 380, 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 380, 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 380, 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 25 Oct ASIANPAINT was trading at 2958.00. The strike last trading price was 380, 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 380, 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 23 Oct ASIANPAINT was trading at 2989.70. The strike last trading price was 380, 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 21 Oct ASIANPAINT was trading at 3049.20. The strike last trading price was 380, 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 380, 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 380, 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 380, 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 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 380, which was -145.00 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 525, 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 525, 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 525, 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 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 525, 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 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 525, 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 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 525, 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 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 525, 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 26 Sept ASIANPAINT was trading at 3277.05. The strike last trading price was 525, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASIANPAINT 28NOV2024 2720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.41
Theta: -0.82
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 292.35 | 50.25 | 51.53 | 17 | -14 | 275 |
| 20 Nov | 2483.70 | 242.1 | 0.00 | 49.45 | 29 | -28 | 290 |
| 19 Nov | 2483.70 | 242.1 | 15.30 | 49.45 | 29 | -27 | 290 |
| 18 Nov | 2483.70 | 226.8 | -13.20 | - | 22 | -3 | 336 |
| 14 Nov | 2483.15 | 240 | -10.00 | 43.47 | 17 | -13 | 340 |
| 13 Nov | 2470.50 | 250 | 5.00 | 43.89 | 22 | -19 | 354 |
| 12 Nov | 2474.85 | 245 | 62.70 | 32.52 | 29 | -21 | 408 |
| 11 Nov | 2543.10 | 182.3 | 131.00 | 34.43 | 1,568 | -433 | 466 |
| 8 Nov | 2769.45 | 51.3 | 24.50 | 30.68 | 2,909 | 447 | 907 |
| 7 Nov | 2842.85 | 26.8 | 8.80 | 29.38 | 575 | -16 | 458 |
| 6 Nov | 2897.30 | 18 | -7.45 | 29.81 | 478 | 1 | 473 |
| 5 Nov | 2887.30 | 25.45 | 1.65 | 32.01 | 518 | 21 | 474 |
| 4 Nov | 2915.30 | 23.8 | -1.40 | 32.57 | 656 | 48 | 458 |
| 1 Nov | 2939.85 | 25.2 | 2.20 | 33.77 | 48 | 25 | 408 |
| 31 Oct | 2935.65 | 23 | 9.25 | - | 561 | 212 | 385 |
| 30 Oct | 2996.65 | 13.75 | -2.25 | - | 122 | 53 | 172 |
| 29 Oct | 2992.85 | 16 | -1.50 | - | 220 | 63 | 118 |
| 28 Oct | 3001.85 | 17.5 | -1.45 | - | 46 | -6 | 55 |
| 25 Oct | 2958.00 | 18.95 | -0.05 | - | 45 | 36 | 61 |
| 24 Oct | 2972.00 | 19 | 4.80 | - | 37 | 16 | 21 |
| 23 Oct | 2989.70 | 14.2 | 2.20 | - | 3 | 2 | 4 |
| 21 Oct | 3049.20 | 12 | -2.80 | - | 4 | 2 | 2 |
| 17 Oct | 3055.85 | 14.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 14.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 14.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 14.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3078.85 | 14.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3088.05 | 14.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 14.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3149.30 | 14.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3277.35 | 14.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3329.10 | 14.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3310.75 | 14.8 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 3277.05 | 14.8 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2720 expiring on 28NOV2024
Delta for 2720 PE is -0.94
Historical price for 2720 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 292.35, which was 50.25 higher than the previous day. The implied volatity was 51.53, the open interest changed by -14 which decreased total open position to 275
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 242.1, which was 0.00 lower than the previous day. The implied volatity was 49.45, the open interest changed by -28 which decreased total open position to 290
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 242.1, which was 15.30 higher than the previous day. The implied volatity was 49.45, the open interest changed by -27 which decreased total open position to 290
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 226.8, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 336
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 240, which was -10.00 lower than the previous day. The implied volatity was 43.47, the open interest changed by -13 which decreased total open position to 340
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 250, which was 5.00 higher than the previous day. The implied volatity was 43.89, the open interest changed by -19 which decreased total open position to 354
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 245, which was 62.70 higher than the previous day. The implied volatity was 32.52, the open interest changed by -21 which decreased total open position to 408
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 182.3, which was 131.00 higher than the previous day. The implied volatity was 34.43, the open interest changed by -433 which decreased total open position to 466
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 51.3, which was 24.50 higher than the previous day. The implied volatity was 30.68, the open interest changed by 447 which increased total open position to 907
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 26.8, which was 8.80 higher than the previous day. The implied volatity was 29.38, the open interest changed by -16 which decreased total open position to 458
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 18, which was -7.45 lower than the previous day. The implied volatity was 29.81, the open interest changed by 1 which increased total open position to 473
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 25.45, which was 1.65 higher than the previous day. The implied volatity was 32.01, the open interest changed by 21 which increased total open position to 474
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 23.8, which was -1.40 lower than the previous day. The implied volatity was 32.57, the open interest changed by 48 which increased total open position to 458
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 25.2, which was 2.20 higher than the previous day. The implied volatity was 33.77, the open interest changed by 25 which increased total open position to 408
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 23, which was 9.25 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 13.75, which was -2.25 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 16, which was -1.50 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 17.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ASIANPAINT was trading at 2958.00. The strike last trading price was 18.95, which was -0.05 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 19, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ASIANPAINT was trading at 2989.70. The strike last trading price was 14.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ASIANPAINT was trading at 3049.20. The strike last trading price was 12, which was -2.80 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 14.8, 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 14.8, 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 14.8, 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 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 14.8, 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 14.8, 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 14.8, 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 14.8, 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 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 14.8, 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 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 14.8, 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 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 14.8, 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 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 14.8, 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 26 Sept ASIANPAINT was trading at 3277.05. The strike last trading price was 14.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
