ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.14
Theta: -0.44
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.85 | 0.15 | 42.49 | 481 | -225 | 516 | |||
| 20 Nov | 2483.70 | 0.7 | 0.00 | 30.55 | 157 | -15 | 742 | |||
| 19 Nov | 2483.70 | 0.7 | -0.55 | 30.55 | 157 | -14 | 742 | |||
| 18 Nov | 2483.70 | 1.25 | -0.45 | 31.67 | 242 | -51 | 757 | |||
| 14 Nov | 2483.15 | 1.7 | -0.50 | 27.38 | 146 | -40 | 809 | |||
| 13 Nov | 2470.50 | 2.2 | 0.00 | 28.54 | 846 | -28 | 847 | |||
| 12 Nov | 2474.85 | 2.2 | -2.05 | 28.26 | 1,417 | 312 | 891 | |||
| 11 Nov | 2543.10 | 4.25 | -67.50 | 23.75 | 4,080 | 364 | 580 | |||
| 8 Nov | 2769.45 | 71.75 | -55.75 | 23.34 | 1,064 | 196 | 210 | |||
| 7 Nov | 2842.85 | 127.5 | -45.85 | 23.98 | 32 | 7 | 12 | |||
| 6 Nov | 2897.30 | 173.35 | -4.45 | 23.31 | 5 | 2 | 3 | |||
| 5 Nov | 2887.30 | 177.8 | -0.95 | 29.96 | 1 | 0 | 1 | |||
| 4 Nov | 2915.30 | 178.75 | -246.10 | 20.39 | 1 | 0 | 0 | |||
|
|
||||||||||
| 1 Nov | 2939.85 | 424.85 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2935.65 | 424.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2996.65 | 424.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2992.85 | 424.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3001.85 | 424.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2958.00 | 424.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2972.00 | 424.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2989.70 | 424.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3049.20 | 424.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3055.85 | 424.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 424.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 424.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 424.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 424.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 424.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 424.85 | 424.85 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 3277.05 | 0 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2760 expiring on 28NOV2024
Delta for 2760 CE is 0.02
Historical price for 2760 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 42.49, the open interest changed by -225 which decreased total open position to 516
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 30.55, the open interest changed by -15 which decreased total open position to 742
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 30.55, the open interest changed by -14 which decreased total open position to 742
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 31.67, the open interest changed by -51 which decreased total open position to 757
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1.7, which was -0.50 lower than the previous day. The implied volatity was 27.38, the open interest changed by -40 which decreased total open position to 809
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was 28.54, the open interest changed by -28 which decreased total open position to 847
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 2.2, which was -2.05 lower than the previous day. The implied volatity was 28.26, the open interest changed by 312 which increased total open position to 891
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 4.25, which was -67.50 lower than the previous day. The implied volatity was 23.75, the open interest changed by 364 which increased total open position to 580
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 71.75, which was -55.75 lower than the previous day. The implied volatity was 23.34, the open interest changed by 196 which increased total open position to 210
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 127.5, which was -45.85 lower than the previous day. The implied volatity was 23.98, the open interest changed by 7 which increased total open position to 12
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 173.35, which was -4.45 lower than the previous day. The implied volatity was 23.31, the open interest changed by 2 which increased total open position to 3
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 177.8, which was -0.95 lower than the previous day. The implied volatity was 29.96, the open interest changed by 0 which decreased total open position to 1
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 178.75, which was -246.10 lower than the previous day. The implied volatity was 20.39, 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 424.85, 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 424.85, 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 424.85, 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 424.85, 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 424.85, 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 424.85, 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 424.85, 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 424.85, 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 424.85, 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 424.85, 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 424.85, 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 424.85, 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 424.85, 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 424.85, 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 424.85, 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 424.85, which was 424.85 higher 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 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 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 2760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.42
Theta: -1.04
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 333 | 73.15 | 58.47 | 9 | -5 | 965 |
| 20 Nov | 2483.70 | 259.85 | 0.00 | - | 21 | -5 | 970 |
| 19 Nov | 2483.70 | 259.85 | -24.15 | - | 21 | -5 | 970 |
| 18 Nov | 2483.70 | 284 | 6.00 | 53.15 | 14 | -7 | 975 |
| 14 Nov | 2483.15 | 278 | -19.10 | 46.55 | 47 | -35 | 987 |
| 13 Nov | 2470.50 | 297.1 | 19.05 | 54.10 | 30 | -12 | 1,023 |
| 12 Nov | 2474.85 | 278.05 | 57.10 | 21.99 | 55 | -31 | 1,035 |
| 11 Nov | 2543.10 | 220.95 | 154.15 | 38.36 | 1,290 | -142 | 1,168 |
| 8 Nov | 2769.45 | 66.8 | 29.80 | 30.06 | 3,490 | 404 | 1,321 |
| 7 Nov | 2842.85 | 37 | 11.65 | 28.99 | 1,827 | 595 | 919 |
| 6 Nov | 2897.30 | 25.35 | -9.40 | 29.47 | 1,174 | 175 | 336 |
| 5 Nov | 2887.30 | 34.75 | 3.75 | 31.87 | 371 | 9 | 165 |
| 4 Nov | 2915.30 | 31 | -3.00 | 31.82 | 391 | 42 | 156 |
| 1 Nov | 2939.85 | 34 | 4.00 | 33.88 | 20 | -4 | 111 |
| 31 Oct | 2935.65 | 30 | 11.40 | - | 103 | 1 | 114 |
| 30 Oct | 2996.65 | 18.6 | -3.20 | - | 67 | 36 | 113 |
| 29 Oct | 2992.85 | 21.8 | 0.30 | - | 193 | 10 | 74 |
| 28 Oct | 3001.85 | 21.5 | -2.50 | - | 60 | 63 | 63 |
| 25 Oct | 2958.00 | 24 | 0.00 | - | 0 | 5 | 0 |
| 24 Oct | 2972.00 | 24 | 6.00 | - | 5 | 1 | 2 |
| 23 Oct | 2989.70 | 18 | -1.35 | - | 2 | 1 | 1 |
| 21 Oct | 3049.20 | 19.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 19.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 19.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 19.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 19.35 | 19.35 | - | 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 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 3277.05 | 0 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2760 expiring on 28NOV2024
Delta for 2760 PE is -0.94
Historical price for 2760 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 333, which was 73.15 higher than the previous day. The implied volatity was 58.47, the open interest changed by -5 which decreased total open position to 965
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 259.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 970
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 259.85, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 970
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 284, which was 6.00 higher than the previous day. The implied volatity was 53.15, the open interest changed by -7 which decreased total open position to 975
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 278, which was -19.10 lower than the previous day. The implied volatity was 46.55, the open interest changed by -35 which decreased total open position to 987
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 297.1, which was 19.05 higher than the previous day. The implied volatity was 54.10, the open interest changed by -12 which decreased total open position to 1023
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 278.05, which was 57.10 higher than the previous day. The implied volatity was 21.99, the open interest changed by -31 which decreased total open position to 1035
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 220.95, which was 154.15 higher than the previous day. The implied volatity was 38.36, the open interest changed by -142 which decreased total open position to 1168
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 66.8, which was 29.80 higher than the previous day. The implied volatity was 30.06, the open interest changed by 404 which increased total open position to 1321
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 37, which was 11.65 higher than the previous day. The implied volatity was 28.99, the open interest changed by 595 which increased total open position to 919
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 25.35, which was -9.40 lower than the previous day. The implied volatity was 29.47, the open interest changed by 175 which increased total open position to 336
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 34.75, which was 3.75 higher than the previous day. The implied volatity was 31.87, the open interest changed by 9 which increased total open position to 165
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 31, which was -3.00 lower than the previous day. The implied volatity was 31.82, the open interest changed by 42 which increased total open position to 156
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 34, which was 4.00 higher than the previous day. The implied volatity was 33.88, the open interest changed by -4 which decreased total open position to 111
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 30, which was 11.40 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 18.6, which was -3.20 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 21.8, which was 0.30 higher 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 21.5, which was -2.50 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 24, 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 24, which was 6.00 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 18, which was -1.35 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 19.35, 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 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 19.35, 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 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 19.35, 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 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 19.35, 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 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 19.35, which was 19.35 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 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 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
