ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.14
Theta: -0.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.9 | 0.25 | 44.90 | 566 | -282 | 519 | |||
|
|
||||||||||
| 20 Nov | 2483.70 | 0.65 | 0.00 | 31.98 | 237 | -30 | 801 | |||
| 19 Nov | 2483.70 | 0.65 | -0.50 | 31.98 | 237 | -30 | 801 | |||
| 18 Nov | 2483.70 | 1.15 | -0.45 | 33.07 | 231 | -25 | 830 | |||
| 14 Nov | 2483.15 | 1.6 | -0.55 | 28.69 | 199 | -20 | 856 | |||
| 13 Nov | 2470.50 | 2.15 | 0.15 | 30.02 | 1,011 | -125 | 875 | |||
| 12 Nov | 2474.85 | 2 | -1.65 | 29.31 | 1,464 | 266 | 1,002 | |||
| 11 Nov | 2543.10 | 3.65 | -59.25 | 24.62 | 6,678 | 111 | 739 | |||
| 8 Nov | 2769.45 | 62.9 | -52.60 | 23.93 | 3,081 | 527 | 570 | |||
| 7 Nov | 2842.85 | 115.5 | -41.70 | 24.84 | 98 | 31 | 43 | |||
| 6 Nov | 2897.30 | 157.2 | 16.15 | 23.34 | 20 | 4 | 11 | |||
| 5 Nov | 2887.30 | 141.05 | -20.10 | 19.63 | 4 | 3 | 6 | |||
| 4 Nov | 2915.30 | 161.15 | -57.05 | 20.01 | 2 | 1 | 2 | |||
| 1 Nov | 2939.85 | 218.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 2935.65 | 218.2 | -317.20 | - | 1 | 0 | 0 | |||
| 30 Oct | 2996.65 | 535.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2992.85 | 535.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3001.85 | 535.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2958.00 | 535.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2972.00 | 535.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2989.70 | 535.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3049.20 | 535.4 | 535.40 | - | 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 2780 expiring on 28NOV2024
Delta for 2780 CE is 0.02
Historical price for 2780 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 44.90, the open interest changed by -282 which decreased total open position to 519
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 31.98, the open interest changed by -30 which decreased total open position to 801
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.65, which was -0.50 lower than the previous day. The implied volatity was 31.98, the open interest changed by -30 which decreased total open position to 801
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 33.07, the open interest changed by -25 which decreased total open position to 830
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 28.69, the open interest changed by -20 which decreased total open position to 856
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 30.02, the open interest changed by -125 which decreased total open position to 875
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 2, which was -1.65 lower than the previous day. The implied volatity was 29.31, the open interest changed by 266 which increased total open position to 1002
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 3.65, which was -59.25 lower than the previous day. The implied volatity was 24.62, the open interest changed by 111 which increased total open position to 739
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 62.9, which was -52.60 lower than the previous day. The implied volatity was 23.93, the open interest changed by 527 which increased total open position to 570
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 115.5, which was -41.70 lower than the previous day. The implied volatity was 24.84, the open interest changed by 31 which increased total open position to 43
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 157.2, which was 16.15 higher than the previous day. The implied volatity was 23.34, the open interest changed by 4 which increased total open position to 11
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 141.05, which was -20.10 lower than the previous day. The implied volatity was 19.63, the open interest changed by 3 which increased total open position to 6
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 161.15, which was -57.05 lower than the previous day. The implied volatity was 20.01, the open interest changed by 1 which increased total open position to 2
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 218.2, 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 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 218.2, which was -317.20 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 535.4, 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 535.4, 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 535.4, 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 535.4, 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 535.4, 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 535.4, 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 535.4, which was 535.40 higher 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 2780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 282.7 | 0.00 | 0.00 | 0 | -9 | 0 |
| 20 Nov | 2483.70 | 282.7 | 0.00 | - | 9 | -9 | 455 |
| 19 Nov | 2483.70 | 282.7 | -19.70 | - | 9 | -8 | 455 |
| 18 Nov | 2483.70 | 302.4 | 2.40 | 53.81 | 20 | -15 | 464 |
| 14 Nov | 2483.15 | 300 | -8.70 | 50.64 | 19 | -15 | 480 |
| 13 Nov | 2470.50 | 308.7 | 5.45 | 49.73 | 28 | -21 | 497 |
| 12 Nov | 2474.85 | 303.25 | 64.30 | 36.07 | 39 | -13 | 533 |
| 11 Nov | 2543.10 | 238.95 | 161.80 | 39.26 | 1,052 | -336 | 547 |
| 8 Nov | 2769.45 | 77.15 | 33.50 | 30.30 | 3,768 | 741 | 884 |
| 7 Nov | 2842.85 | 43.65 | 14.35 | 29.01 | 781 | 37 | 145 |
| 6 Nov | 2897.30 | 29.3 | -1.70 | 29.07 | 311 | 92 | 103 |
| 5 Nov | 2887.30 | 31 | -4.10 | 27.88 | 2 | 0 | 10 |
| 4 Nov | 2915.30 | 35.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2939.85 | 35.1 | 0.00 | 0.00 | 0 | 10 | 0 |
| 31 Oct | 2935.65 | 35.1 | 31.55 | - | 23 | 10 | 10 |
| 30 Oct | 2996.65 | 3.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2992.85 | 3.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3001.85 | 3.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2958.00 | 3.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2972.00 | 3.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2989.70 | 3.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3049.20 | 3.55 | 3.55 | - | 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 2780 expiring on 28NOV2024
Delta for 2780 PE is 0.00
Historical price for 2780 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 282.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 282.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 455
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 282.7, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 455
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 302.4, which was 2.40 higher than the previous day. The implied volatity was 53.81, the open interest changed by -15 which decreased total open position to 464
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 300, which was -8.70 lower than the previous day. The implied volatity was 50.64, the open interest changed by -15 which decreased total open position to 480
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 308.7, which was 5.45 higher than the previous day. The implied volatity was 49.73, the open interest changed by -21 which decreased total open position to 497
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 303.25, which was 64.30 higher than the previous day. The implied volatity was 36.07, the open interest changed by -13 which decreased total open position to 533
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 238.95, which was 161.80 higher than the previous day. The implied volatity was 39.26, the open interest changed by -336 which decreased total open position to 547
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 77.15, which was 33.50 higher than the previous day. The implied volatity was 30.30, the open interest changed by 741 which increased total open position to 884
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 43.65, which was 14.35 higher than the previous day. The implied volatity was 29.01, the open interest changed by 37 which increased total open position to 145
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 29.3, which was -1.70 lower than the previous day. The implied volatity was 29.07, the open interest changed by 92 which increased total open position to 103
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 31, which was -4.10 lower than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 10
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 35.1, 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 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 35.1, which was 31.55 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 3.55, 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 3.55, 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 3.55, 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 3.55, 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 3.55, 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 3.55, 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 3.55, which was 3.55 higher 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
