ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.13
Theta: -0.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.85 | 0.10 | 46.56 | 1,141 | -294 | 3,206 | |||
| 20 Nov | 2483.70 | 0.75 | 0.00 | 34.37 | 1,083 | -259 | 3,507 | |||
| 19 Nov | 2483.70 | 0.75 | -0.30 | 34.37 | 1,083 | -252 | 3,507 | |||
| 18 Nov | 2483.70 | 1.05 | -0.60 | 34.42 | 933 | -172 | 3,794 | |||
| 14 Nov | 2483.15 | 1.65 | -0.20 | 30.42 | 906 | -45 | 3,949 | |||
| 13 Nov | 2470.50 | 1.85 | 0.15 | 30.78 | 2,160 | -301 | 3,998 | |||
| 12 Nov | 2474.85 | 1.7 | -1.45 | 29.98 | 4,403 | -177 | 4,431 | |||
|
|
||||||||||
| 11 Nov | 2543.10 | 3.15 | -49.00 | 25.47 | 20,736 | 2,890 | 4,641 | |||
| 8 Nov | 2769.45 | 52.15 | -50.40 | 23.38 | 10,283 | 1,372 | 1,742 | |||
| 7 Nov | 2842.85 | 102.55 | -44.65 | 24.88 | 723 | 153 | 371 | |||
| 6 Nov | 2897.30 | 147.2 | 15.55 | 25.85 | 315 | -2 | 217 | |||
| 5 Nov | 2887.30 | 131.65 | -19.35 | 22.53 | 261 | 106 | 218 | |||
| 4 Nov | 2915.30 | 151 | -26.65 | 23.03 | 140 | 29 | 107 | |||
| 1 Nov | 2939.85 | 177.65 | 0.00 | 0.00 | 0 | 15 | 0 | |||
| 31 Oct | 2935.65 | 177.65 | -57.30 | - | 74 | 14 | 77 | |||
| 30 Oct | 2996.65 | 234.95 | 9.60 | - | 26 | 9 | 63 | |||
| 29 Oct | 2992.85 | 225.35 | -9.55 | - | 62 | 47 | 54 | |||
| 28 Oct | 3001.85 | 234.9 | 26.90 | - | 2 | 1 | 8 | |||
| 25 Oct | 2958.00 | 208 | 5.00 | - | 3 | 0 | 7 | |||
| 24 Oct | 2972.00 | 203 | -83.45 | - | 6 | 5 | 6 | |||
| 23 Oct | 2989.70 | 286.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3006.85 | 286.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3049.20 | 286.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2992.15 | 286.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3055.85 | 286.45 | -13.55 | - | 2 | 1 | 2 | |||
| 16 Oct | 3082.10 | 300 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 300 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 300 | 0.00 | - | 0 | 0 | 1 | |||
| 11 Oct | 3037.20 | 300 | 0.00 | - | 0 | 0 | 1 | |||
| 10 Oct | 3059.10 | 300 | -135.00 | - | 1 | 0 | 1 | |||
| 9 Oct | 3078.85 | 435 | 0.00 | - | 0 | 0 | 1 | |||
| 8 Oct | 3088.05 | 435 | 0.00 | - | 0 | 0 | 1 | |||
| 7 Oct | 3062.25 | 435 | 0.00 | - | 0 | 0 | 1 | |||
| 3 Oct | 3149.30 | 435 | 43.85 | - | 1 | 0 | 0 | |||
| 1 Oct | 3277.35 | 391.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3329.10 | 391.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3310.75 | 391.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 3277.05 | 391.15 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2800 expiring on 28NOV2024
Delta for 2800 CE is 0.02
Historical price for 2800 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 46.56, the open interest changed by -294 which decreased total open position to 3206
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 34.37, the open interest changed by -259 which decreased total open position to 3507
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was 34.37, the open interest changed by -252 which decreased total open position to 3507
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.05, which was -0.60 lower than the previous day. The implied volatity was 34.42, the open interest changed by -172 which decreased total open position to 3794
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was 30.42, the open interest changed by -45 which decreased total open position to 3949
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 30.78, the open interest changed by -301 which decreased total open position to 3998
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1.7, which was -1.45 lower than the previous day. The implied volatity was 29.98, the open interest changed by -177 which decreased total open position to 4431
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 3.15, which was -49.00 lower than the previous day. The implied volatity was 25.47, the open interest changed by 2890 which increased total open position to 4641
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 52.15, which was -50.40 lower than the previous day. The implied volatity was 23.38, the open interest changed by 1372 which increased total open position to 1742
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 102.55, which was -44.65 lower than the previous day. The implied volatity was 24.88, the open interest changed by 153 which increased total open position to 371
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 147.2, which was 15.55 higher than the previous day. The implied volatity was 25.85, the open interest changed by -2 which decreased total open position to 217
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 131.65, which was -19.35 lower than the previous day. The implied volatity was 22.53, the open interest changed by 106 which increased total open position to 218
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 151, which was -26.65 lower than the previous day. The implied volatity was 23.03, the open interest changed by 29 which increased total open position to 107
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 177.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 177.65, which was -57.30 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 234.95, which was 9.60 higher 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 225.35, which was -9.55 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 234.9, which was 26.90 higher 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 208, which was 5.00 higher 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 203, which was -83.45 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 286.45, 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 22 Oct ASIANPAINT was trading at 3006.85. The strike last trading price was 286.45, 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 286.45, 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 18 Oct ASIANPAINT was trading at 2992.15. The strike last trading price was 286.45, 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 286.45, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 300, 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 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 300, 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 300, 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 300, 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 300, which was -135.00 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 435, 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 435, 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 435, 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 435, which was 43.85 higher 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 391.15, 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 391.15, 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 391.15, 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 391.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASIANPAINT 28NOV2024 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0.31
Theta: -0.55
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 371 | 48.25 | 58.11 | 142 | -106 | 1,209 |
| 20 Nov | 2483.70 | 322.75 | 0.00 | 61.31 | 193 | -124 | 1,318 |
| 19 Nov | 2483.70 | 322.75 | 3.25 | 61.31 | 193 | -121 | 1,318 |
| 18 Nov | 2483.70 | 319.5 | 1.45 | 52.39 | 125 | -62 | 1,445 |
| 14 Nov | 2483.15 | 318.05 | -8.95 | 51.16 | 94 | -30 | 1,507 |
| 13 Nov | 2470.50 | 327 | 2.00 | 50.40 | 189 | -76 | 1,537 |
| 12 Nov | 2474.85 | 325 | 65.00 | 40.30 | 217 | -89 | 1,684 |
| 11 Nov | 2543.10 | 260 | 170.35 | 42.22 | 3,971 | -952 | 1,888 |
| 8 Nov | 2769.45 | 89.65 | 38.65 | 31.12 | 10,987 | 65 | 2,842 |
| 7 Nov | 2842.85 | 51 | 16.75 | 29.02 | 4,028 | 1,483 | 2,781 |
| 6 Nov | 2897.30 | 34.25 | -12.20 | 28.86 | 2,088 | -27 | 1,300 |
| 5 Nov | 2887.30 | 46.45 | 3.55 | 31.78 | 1,866 | 290 | 1,324 |
| 4 Nov | 2915.30 | 42.9 | -1.70 | 32.25 | 1,749 | 134 | 1,034 |
| 1 Nov | 2939.85 | 44.6 | 3.10 | 33.91 | 197 | 63 | 893 |
| 31 Oct | 2935.65 | 41.5 | 15.90 | - | 1,269 | 242 | 825 |
| 30 Oct | 2996.65 | 25.6 | -2.80 | - | 560 | 100 | 581 |
| 29 Oct | 2992.85 | 28.4 | 0.10 | - | 540 | 87 | 481 |
| 28 Oct | 3001.85 | 28.3 | -1.20 | - | 286 | 73 | 393 |
| 25 Oct | 2958.00 | 29.5 | 0.75 | - | 245 | 14 | 320 |
| 24 Oct | 2972.00 | 28.75 | 4.20 | - | 196 | 85 | 306 |
| 23 Oct | 2989.70 | 24.55 | 1.85 | - | 169 | 60 | 221 |
| 22 Oct | 3006.85 | 22.7 | 3.70 | - | 117 | 5 | 163 |
| 21 Oct | 3049.20 | 19 | -8.00 | - | 154 | 29 | 155 |
| 18 Oct | 2992.15 | 27 | 7.95 | - | 127 | 100 | 125 |
| 17 Oct | 3055.85 | 19.05 | 7.05 | - | 18 | 5 | 23 |
| 16 Oct | 3082.10 | 12 | 1.55 | - | 8 | 6 | 17 |
| 15 Oct | 3067.10 | 10.45 | -4.05 | - | 9 | 7 | 11 |
| 14 Oct | 3039.15 | 14.5 | -10.40 | - | 4 | 2 | 3 |
| 11 Oct | 3037.20 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3078.85 | 24.9 | 0.00 | - | 0 | 1 | 0 |
| 8 Oct | 3088.05 | 24.9 | 0.00 | - | 1 | 0 | 0 |
| 7 Oct | 3062.25 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3149.30 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3277.35 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3329.10 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3310.75 | 24.9 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 3277.05 | 24.9 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2800 expiring on 28NOV2024
Delta for 2800 PE is -0.96
Historical price for 2800 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 371, which was 48.25 higher than the previous day. The implied volatity was 58.11, the open interest changed by -106 which decreased total open position to 1209
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 322.75, which was 0.00 lower than the previous day. The implied volatity was 61.31, the open interest changed by -124 which decreased total open position to 1318
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 322.75, which was 3.25 higher than the previous day. The implied volatity was 61.31, the open interest changed by -121 which decreased total open position to 1318
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 319.5, which was 1.45 higher than the previous day. The implied volatity was 52.39, the open interest changed by -62 which decreased total open position to 1445
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 318.05, which was -8.95 lower than the previous day. The implied volatity was 51.16, the open interest changed by -30 which decreased total open position to 1507
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 327, which was 2.00 higher than the previous day. The implied volatity was 50.40, the open interest changed by -76 which decreased total open position to 1537
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 325, which was 65.00 higher than the previous day. The implied volatity was 40.30, the open interest changed by -89 which decreased total open position to 1684
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 260, which was 170.35 higher than the previous day. The implied volatity was 42.22, the open interest changed by -952 which decreased total open position to 1888
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 89.65, which was 38.65 higher than the previous day. The implied volatity was 31.12, the open interest changed by 65 which increased total open position to 2842
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 51, which was 16.75 higher than the previous day. The implied volatity was 29.02, the open interest changed by 1483 which increased total open position to 2781
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 34.25, which was -12.20 lower than the previous day. The implied volatity was 28.86, the open interest changed by -27 which decreased total open position to 1300
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 46.45, which was 3.55 higher than the previous day. The implied volatity was 31.78, the open interest changed by 290 which increased total open position to 1324
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 42.9, which was -1.70 lower than the previous day. The implied volatity was 32.25, the open interest changed by 134 which increased total open position to 1034
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 44.6, which was 3.10 higher than the previous day. The implied volatity was 33.91, the open interest changed by 63 which increased total open position to 893
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 41.5, which was 15.90 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 25.6, 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 29 Oct ASIANPAINT was trading at 2992.85. The strike last trading price was 28.4, which was 0.10 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 28.3, which was -1.20 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 29.5, which was 0.75 higher 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 28.75, which was 4.20 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 24.55, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ASIANPAINT was trading at 3006.85. The strike last trading price was 22.7, which was 3.70 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 19, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ASIANPAINT was trading at 2992.15. The strike last trading price was 27, which was 7.95 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 19.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 12, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 10.45, which was -4.05 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 14.5, which was -10.40 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
