ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.15
Theta: -0.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.85 | 0.10 | 40.41 | 448 | -136 | 633 | |||
| 20 Nov | 2483.70 | 0.75 | 0.00 | 28.95 | 238 | -23 | 769 | |||
| 19 Nov | 2483.70 | 0.75 | -0.55 | 28.95 | 238 | -23 | 769 | |||
| 18 Nov | 2483.70 | 1.3 | -0.70 | 30.00 | 236 | -28 | 793 | |||
| 14 Nov | 2483.15 | 2 | -0.45 | 26.50 | 273 | 38 | 822 | |||
| 13 Nov | 2470.50 | 2.45 | -0.15 | 27.46 | 940 | -47 | 786 | |||
| 12 Nov | 2474.85 | 2.6 | -2.60 | 27.54 | 2,046 | -156 | 843 | |||
| 11 Nov | 2543.10 | 5.2 | -77.60 | 23.10 | 4,973 | 835 | 994 | |||
| 8 Nov | 2769.45 | 82.8 | -60.20 | 23.20 | 403 | 125 | 143 | |||
| 7 Nov | 2842.85 | 143 | -43.00 | 24.30 | 45 | 6 | 18 | |||
| 6 Nov | 2897.30 | 186 | 13.30 | 20.21 | 7 | 2 | 11 | |||
| 5 Nov | 2887.30 | 172.7 | -12.65 | 17.96 | 9 | 4 | 6 | |||
| 4 Nov | 2915.30 | 185.35 | -388.40 | - | 2 | 1 | 1 | |||
| 1 Nov | 2939.85 | 573.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 31 Oct | 2935.65 | 573.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2996.65 | 573.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2992.85 | 573.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3001.85 | 573.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2958.00 | 573.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2972.00 | 573.75 | 573.75 | - | 0 | 0 | 0 | |||
| 23 Oct | 2989.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3049.20 | 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 | |||
| 10 Oct | 3059.10 | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3149.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3277.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3329.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3310.75 | 0 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2740 expiring on 28NOV2024
Delta for 2740 CE is 0.02
Historical price for 2740 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was 40.41, the open interest changed by -136 which decreased total open position to 633
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 28.95, the open interest changed by -23 which decreased total open position to 769
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 28.95, the open interest changed by -23 which decreased total open position to 769
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was 30.00, the open interest changed by -28 which decreased total open position to 793
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 26.50, the open interest changed by 38 which increased total open position to 822
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 2.45, which was -0.15 lower than the previous day. The implied volatity was 27.46, the open interest changed by -47 which decreased total open position to 786
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 2.6, which was -2.60 lower than the previous day. The implied volatity was 27.54, the open interest changed by -156 which decreased total open position to 843
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 5.2, which was -77.60 lower than the previous day. The implied volatity was 23.10, the open interest changed by 835 which increased total open position to 994
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 82.8, which was -60.20 lower than the previous day. The implied volatity was 23.20, the open interest changed by 125 which increased total open position to 143
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 143, which was -43.00 lower than the previous day. The implied volatity was 24.30, the open interest changed by 6 which increased total open position to 18
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 186, which was 13.30 higher than the previous day. The implied volatity was 20.21, the open interest changed by 2 which increased total open position to 11
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 172.7, which was -12.65 lower than the previous day. The implied volatity was 17.96, the open interest changed by 4 which increased total open position to 6
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 185.35, which was -388.40 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 573.75, 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 573.75, 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 573.75, 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 573.75, 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 573.75, 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 573.75, 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 573.75, which was 573.75 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 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 21 Oct ASIANPAINT was trading at 3049.20. 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 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 10 Oct ASIANPAINT was trading at 3059.10. 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 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 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 1 Oct ASIANPAINT was trading at 3277.35. 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 Sept ASIANPAINT was trading at 3329.10. 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 27 Sept ASIANPAINT was trading at 3310.75. 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 2740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.39
Theta: -0.75
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 312 | 60.00 | 53.33 | 4 | 0 | 559 |
| 20 Nov | 2483.70 | 252 | 0.00 | 34.84 | 21 | -11 | 559 |
| 19 Nov | 2483.70 | 252 | 11.25 | 34.84 | 21 | -11 | 559 |
| 18 Nov | 2483.70 | 240.75 | -17.25 | - | 3 | -1 | 570 |
| 14 Nov | 2483.15 | 258 | -19.10 | 44.20 | 6 | -3 | 570 |
| 13 Nov | 2470.50 | 277.1 | 13.10 | 51.67 | 6 | -5 | 574 |
| 12 Nov | 2474.85 | 264 | 63.00 | 33.28 | 20 | -3 | 580 |
| 11 Nov | 2543.10 | 201 | 141.65 | 36.04 | 1,015 | -191 | 583 |
| 8 Nov | 2769.45 | 59.35 | 28.00 | 30.64 | 2,460 | 218 | 770 |
| 7 Nov | 2842.85 | 31.35 | 10.15 | 29.08 | 918 | 327 | 552 |
| 6 Nov | 2897.30 | 21.2 | -8.60 | 29.52 | 289 | 43 | 223 |
| 5 Nov | 2887.30 | 29.8 | 2.80 | 31.93 | 267 | 53 | 179 |
| 4 Nov | 2915.30 | 27 | -2.50 | 32.10 | 230 | 46 | 127 |
| 1 Nov | 2939.85 | 29.5 | 2.50 | 33.89 | 19 | 5 | 79 |
| 31 Oct | 2935.65 | 27 | 24.65 | - | 92 | 74 | 74 |
| 30 Oct | 2996.65 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2992.85 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3001.85 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2958.00 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2972.00 | 2.35 | 2.35 | - | 0 | 0 | 0 |
| 23 Oct | 2989.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3049.20 | 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 |
| 10 Oct | 3059.10 | 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 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3149.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3277.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3329.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3310.75 | 0 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2740 expiring on 28NOV2024
Delta for 2740 PE is -0.94
Historical price for 2740 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 312, which was 60.00 higher than the previous day. The implied volatity was 53.33, the open interest changed by 0 which decreased total open position to 559
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 252, which was 0.00 lower than the previous day. The implied volatity was 34.84, the open interest changed by -11 which decreased total open position to 559
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 252, which was 11.25 higher than the previous day. The implied volatity was 34.84, the open interest changed by -11 which decreased total open position to 559
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 240.75, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 570
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 258, which was -19.10 lower than the previous day. The implied volatity was 44.20, the open interest changed by -3 which decreased total open position to 570
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 277.1, which was 13.10 higher than the previous day. The implied volatity was 51.67, the open interest changed by -5 which decreased total open position to 574
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 264, which was 63.00 higher than the previous day. The implied volatity was 33.28, the open interest changed by -3 which decreased total open position to 580
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 201, which was 141.65 higher than the previous day. The implied volatity was 36.04, the open interest changed by -191 which decreased total open position to 583
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 59.35, which was 28.00 higher than the previous day. The implied volatity was 30.64, the open interest changed by 218 which increased total open position to 770
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 31.35, which was 10.15 higher than the previous day. The implied volatity was 29.08, the open interest changed by 327 which increased total open position to 552
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 21.2, which was -8.60 lower than the previous day. The implied volatity was 29.52, the open interest changed by 43 which increased total open position to 223
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 29.8, which was 2.80 higher than the previous day. The implied volatity was 31.93, the open interest changed by 53 which increased total open position to 179
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 27, which was -2.50 lower than the previous day. The implied volatity was 32.10, the open interest changed by 46 which increased total open position to 127
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 29.5, which was 2.50 higher than the previous day. The implied volatity was 33.89, the open interest changed by 5 which increased total open position to 79
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 27, which was 24.65 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 2.35, 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 2.35, 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 2.35, 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 2.35, 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 2.35, which was 2.35 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 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 21 Oct ASIANPAINT was trading at 3049.20. 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 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 10 Oct ASIANPAINT was trading at 3059.10. 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 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 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 1 Oct ASIANPAINT was trading at 3277.35. 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 Sept ASIANPAINT was trading at 3329.10. 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 27 Sept ASIANPAINT was trading at 3310.75. 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
