ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.10
Theta: -0.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.65 | -0.10 | 48.65 | 172 | -66 | 449 | |||
| 20 Nov | 2483.70 | 0.75 | 0.00 | 37.88 | 131 | -36 | 515 | |||
| 19 Nov | 2483.70 | 0.75 | -0.30 | 37.88 | 131 | -36 | 515 | |||
| 18 Nov | 2483.70 | 1.05 | -0.30 | 38.03 | 72 | -12 | 550 | |||
| 14 Nov | 2483.15 | 1.35 | -0.10 | 32.46 | 106 | -7 | 563 | |||
| 13 Nov | 2470.50 | 1.45 | -0.10 | 32.75 | 169 | -27 | 568 | |||
| 12 Nov | 2474.85 | 1.55 | -1.05 | 32.36 | 395 | -45 | 704 | |||
| 11 Nov | 2543.10 | 2.6 | -35.50 | 27.56 | 2,513 | -5 | 804 | |||
| 8 Nov | 2769.45 | 38.1 | -41.60 | 24.02 | 4,193 | 516 | 793 | |||
| 7 Nov | 2842.85 | 79.7 | -38.10 | 25.06 | 864 | 224 | 271 | |||
| 6 Nov | 2897.30 | 117.8 | 11.65 | 25.21 | 247 | 37 | 50 | |||
| 5 Nov | 2887.30 | 106.15 | -15.85 | 23.37 | 31 | 7 | 11 | |||
| 4 Nov | 2915.30 | 122 | -236.55 | 23.07 | 9 | 4 | 4 | |||
| 1 Nov | 2939.85 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2935.65 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2996.65 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2992.85 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3001.85 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2958.00 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2972.00 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2989.70 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3006.85 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3049.20 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2992.15 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3055.85 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3082.10 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 3062.25 | 358.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3149.30 | 358.55 | 358.55 | - | 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 2840 expiring on 28NOV2024
Delta for 2840 CE is 0.01
Historical price for 2840 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 48.65, the open interest changed by -66 which decreased total open position to 449
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 37.88, the open interest changed by -36 which decreased total open position to 515
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 37.88, the open interest changed by -36 which decreased total open position to 515
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was 38.03, the open interest changed by -12 which decreased total open position to 550
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was 32.46, the open interest changed by -7 which decreased total open position to 563
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was 32.75, the open interest changed by -27 which decreased total open position to 568
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1.55, which was -1.05 lower than the previous day. The implied volatity was 32.36, the open interest changed by -45 which decreased total open position to 704
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 2.6, which was -35.50 lower than the previous day. The implied volatity was 27.56, the open interest changed by -5 which decreased total open position to 804
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 38.1, which was -41.60 lower than the previous day. The implied volatity was 24.02, the open interest changed by 516 which increased total open position to 793
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 79.7, which was -38.10 lower than the previous day. The implied volatity was 25.06, the open interest changed by 224 which increased total open position to 271
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 117.8, which was 11.65 higher than the previous day. The implied volatity was 25.21, the open interest changed by 37 which increased total open position to 50
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 106.15, which was -15.85 lower than the previous day. The implied volatity was 23.37, the open interest changed by 7 which increased total open position to 11
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 122, which was -236.55 lower than the previous day. The implied volatity was 23.07, the open interest changed by 4 which increased total open position to 4
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 358.55, 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 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 358.55, 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 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 358.55, which was 358.55 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 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 2840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 401 | 56.00 | - | 8 | -5 | 205 |
| 20 Nov | 2483.70 | 345 | 0.00 | - | 7 | -6 | 211 |
| 19 Nov | 2483.70 | 345 | -16.00 | - | 7 | -5 | 211 |
| 18 Nov | 2483.70 | 361 | -30.40 | 58.81 | 15 | -12 | 218 |
| 14 Nov | 2483.15 | 391.4 | 0.00 | 0.00 | 0 | -9 | 0 |
| 13 Nov | 2470.50 | 391.4 | 27.55 | 73.91 | 13 | -8 | 231 |
| 12 Nov | 2474.85 | 363.85 | 69.20 | 42.45 | 14 | -5 | 244 |
| 11 Nov | 2543.10 | 294.65 | 182.00 | 42.37 | 418 | -108 | 456 |
| 8 Nov | 2769.45 | 112.65 | 44.40 | 30.91 | 1,497 | -91 | 564 |
| 7 Nov | 2842.85 | 68.25 | 19.75 | 29.09 | 997 | 11 | 655 |
| 6 Nov | 2897.30 | 48.5 | -12.35 | 29.40 | 476 | 66 | 651 |
| 5 Nov | 2887.30 | 60.85 | 13.85 | 31.74 | 1,011 | 367 | 585 |
| 4 Nov | 2915.30 | 47 | -5.25 | 28.83 | 3 | -1 | 217 |
| 1 Nov | 2939.85 | 52.25 | 0.00 | 0.00 | 0 | 5 | 0 |
| 31 Oct | 2935.65 | 52.25 | 18.30 | - | 101 | 5 | 218 |
| 30 Oct | 2996.65 | 33.95 | -3.20 | - | 64 | -6 | 213 |
| 29 Oct | 2992.85 | 37.15 | -1.25 | - | 80 | 12 | 225 |
| 28 Oct | 3001.85 | 38.4 | -0.60 | - | 12 | 213 | 213 |
| 25 Oct | 2958.00 | 39 | 0.00 | - | 0 | 8 | 0 |
| 24 Oct | 2972.00 | 39 | 3.95 | - | 13 | 7 | 216 |
| 23 Oct | 2989.70 | 35.05 | 5.05 | - | 5 | 0 | 209 |
| 22 Oct | 3006.85 | 30 | -4.35 | - | 1 | 0 | 208 |
| 21 Oct | 3049.20 | 34.35 | 2.70 | - | 209 | 208 | 208 |
| 18 Oct | 2992.15 | 31.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 31.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3082.10 | 31.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 31.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 31.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 31.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 31.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3078.85 | 31.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3088.05 | 31.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 31.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3149.30 | 31.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3277.35 | 31.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3329.10 | 31.65 | 31.65 | - | 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 2840 expiring on 28NOV2024
Delta for 2840 PE is -
Historical price for 2840 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 401, which was 56.00 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 205
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 345, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 211
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 345, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 211
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 361, which was -30.40 lower than the previous day. The implied volatity was 58.81, the open interest changed by -12 which decreased total open position to 218
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 391.4, 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 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 391.4, which was 27.55 higher than the previous day. The implied volatity was 73.91, the open interest changed by -8 which decreased total open position to 231
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 363.85, which was 69.20 higher than the previous day. The implied volatity was 42.45, the open interest changed by -5 which decreased total open position to 244
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 294.65, which was 182.00 higher than the previous day. The implied volatity was 42.37, the open interest changed by -108 which decreased total open position to 456
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 112.65, which was 44.40 higher than the previous day. The implied volatity was 30.91, the open interest changed by -91 which decreased total open position to 564
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 68.25, which was 19.75 higher than the previous day. The implied volatity was 29.09, the open interest changed by 11 which increased total open position to 655
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 48.5, which was -12.35 lower than the previous day. The implied volatity was 29.40, the open interest changed by 66 which increased total open position to 651
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 60.85, which was 13.85 higher than the previous day. The implied volatity was 31.74, the open interest changed by 367 which increased total open position to 585
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 47, which was -5.25 lower than the previous day. The implied volatity was 28.83, the open interest changed by -1 which decreased total open position to 217
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 52.25, 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 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 52.25, which was 18.30 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 33.95, 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 37.15, which was -1.25 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 38.4, which was -0.60 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 39, 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 39, which was 3.95 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 35.05, which was 5.05 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 30, which was -4.35 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 34.35, which was 2.70 higher 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, which was 31.65 higher 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
