ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2820 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 | 0.15 | 48.56 | 370 | -115 | 400 | |||
| 20 Nov | 2483.70 | 0.7 | 0.00 | 35.85 | 100 | -6 | 516 | |||
| 19 Nov | 2483.70 | 0.7 | -0.30 | 35.85 | 100 | -5 | 516 | |||
|
|
||||||||||
| 18 Nov | 2483.70 | 1 | -0.50 | 35.86 | 149 | -34 | 520 | |||
| 14 Nov | 2483.15 | 1.5 | 0.05 | 31.49 | 69 | -6 | 550 | |||
| 13 Nov | 2470.50 | 1.45 | -0.40 | 31.04 | 504 | -124 | 553 | |||
| 12 Nov | 2474.85 | 1.85 | -0.90 | 31.81 | 650 | -17 | 731 | |||
| 11 Nov | 2543.10 | 2.75 | -42.25 | 26.33 | 3,435 | 222 | 748 | |||
| 8 Nov | 2769.45 | 45 | -45.05 | 23.83 | 3,229 | 397 | 534 | |||
| 7 Nov | 2842.85 | 90.05 | -38.70 | 24.74 | 397 | 132 | 139 | |||
| 6 Nov | 2897.30 | 128.75 | 12.10 | 24.09 | 5 | 1 | 6 | |||
| 5 Nov | 2887.30 | 116.65 | -18.35 | 22.24 | 4 | 1 | 2 | |||
| 4 Nov | 2915.30 | 135 | -362.55 | 22.58 | 1 | 0 | 0 | |||
| 1 Nov | 2939.85 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2935.65 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2996.65 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2992.85 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3001.85 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2958.00 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2972.00 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2989.70 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3006.85 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3049.20 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2992.15 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3055.85 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3082.10 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 497.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 497.55 | 497.55 | - | 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 2820 expiring on 28NOV2024
Delta for 2820 CE is 0.02
Historical price for 2820 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 48.56, the open interest changed by -115 which decreased total open position to 400
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 35.85, the open interest changed by -6 which decreased total open position to 516
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 35.85, the open interest changed by -5 which decreased total open position to 516
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 35.86, the open interest changed by -34 which decreased total open position to 520
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 31.49, the open interest changed by -6 which decreased total open position to 550
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1.45, which was -0.40 lower than the previous day. The implied volatity was 31.04, the open interest changed by -124 which decreased total open position to 553
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1.85, which was -0.90 lower than the previous day. The implied volatity was 31.81, the open interest changed by -17 which decreased total open position to 731
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 2.75, which was -42.25 lower than the previous day. The implied volatity was 26.33, the open interest changed by 222 which increased total open position to 748
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 45, which was -45.05 lower than the previous day. The implied volatity was 23.83, the open interest changed by 397 which increased total open position to 534
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 90.05, which was -38.70 lower than the previous day. The implied volatity was 24.74, the open interest changed by 132 which increased total open position to 139
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 128.75, which was 12.10 higher than the previous day. The implied volatity was 24.09, the open interest changed by 1 which increased total open position to 6
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 116.65, which was -18.35 lower than the previous day. The implied volatity was 22.24, 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 135, which was -362.55 lower than the previous day. The implied volatity was 22.58, 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 497.55, 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 497.55, 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 30 Oct ASIANPAINT was trading at 2996.65. The strike last trading price was 497.55, 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 497.55, 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 497.55, 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 497.55, 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 497.55, 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 497.55, 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 22 Oct ASIANPAINT was trading at 3006.85. The strike last trading price was 497.55, 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 497.55, 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 18 Oct ASIANPAINT was trading at 2992.15. The strike last trading price was 497.55, 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 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 497.55, 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 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 497.55, 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 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 497.55, 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 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 497.55, 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 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 497.55, 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 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 497.55, 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 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 497.55, 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 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 497.55, which was 497.55 higher 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 2820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 395 | 75.00 | - | 6 | -5 | 277 |
| 20 Nov | 2483.70 | 320 | 0.00 | - | 3 | -2 | 284 |
| 19 Nov | 2483.70 | 320 | -5.00 | - | 3 | 0 | 284 |
| 18 Nov | 2483.70 | 325 | -30.95 | - | 2 | -1 | 285 |
| 14 Nov | 2483.15 | 355.95 | 0.00 | 0.00 | 0 | -4 | 0 |
| 13 Nov | 2470.50 | 355.95 | 16.60 | 60.21 | 4 | -3 | 287 |
| 12 Nov | 2474.85 | 339.35 | 61.85 | 32.25 | 25 | -9 | 294 |
| 11 Nov | 2543.10 | 277.5 | 175.95 | 42.55 | 174 | -101 | 303 |
| 8 Nov | 2769.45 | 101.55 | 43.25 | 31.29 | 1,434 | 206 | 405 |
| 7 Nov | 2842.85 | 58.3 | 17.90 | 28.70 | 735 | 27 | 199 |
| 6 Nov | 2897.30 | 40.4 | -12.55 | 28.90 | 343 | 59 | 173 |
| 5 Nov | 2887.30 | 52.95 | 6.40 | 31.62 | 485 | 75 | 113 |
| 4 Nov | 2915.30 | 46.55 | 0.00 | 0.00 | 0 | 5 | 0 |
| 1 Nov | 2939.85 | 46.55 | -0.60 | 32.38 | 6 | 1 | 34 |
| 31 Oct | 2935.65 | 47.15 | 17.70 | - | 30 | 5 | 34 |
| 30 Oct | 2996.65 | 29.45 | 7.50 | - | 37 | 25 | 29 |
| 29 Oct | 2992.85 | 21.95 | 16.75 | - | 4 | 3 | 3 |
| 28 Oct | 3001.85 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2958.00 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2972.00 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2989.70 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3006.85 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3049.20 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2992.15 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3082.10 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 5.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 5.2 | 5.20 | - | 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 2820 expiring on 28NOV2024
Delta for 2820 PE is -
Historical price for 2820 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 395, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 277
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 320, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 284
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 320, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 284
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 325, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 285
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 355.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 355.95, which was 16.60 higher than the previous day. The implied volatity was 60.21, the open interest changed by -3 which decreased total open position to 287
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 339.35, which was 61.85 higher than the previous day. The implied volatity was 32.25, the open interest changed by -9 which decreased total open position to 294
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 277.5, which was 175.95 higher than the previous day. The implied volatity was 42.55, the open interest changed by -101 which decreased total open position to 303
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 101.55, which was 43.25 higher than the previous day. The implied volatity was 31.29, the open interest changed by 206 which increased total open position to 405
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 58.3, which was 17.90 higher than the previous day. The implied volatity was 28.70, the open interest changed by 27 which increased total open position to 199
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 40.4, which was -12.55 lower than the previous day. The implied volatity was 28.90, the open interest changed by 59 which increased total open position to 173
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 52.95, which was 6.40 higher than the previous day. The implied volatity was 31.62, the open interest changed by 75 which increased total open position to 113
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 46.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 46.55, which was -0.60 lower than the previous day. The implied volatity was 32.38, the open interest changed by 1 which increased total open position to 34
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 47.15, which was 17.70 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 29.45, which was 7.50 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 21.95, which was 16.75 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 5.2, 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 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 5.2, 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 5.2, 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 5.2, 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 5.2, which was 5.20 higher 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
