ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.09
Theta: -0.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.6 | -0.10 | 50.14 | 343 | -143 | 595 | |||
| 20 Nov | 2483.70 | 0.7 | 0.00 | 39.35 | 136 | -35 | 742 | |||
|
|
||||||||||
| 19 Nov | 2483.70 | 0.7 | -0.40 | 39.35 | 136 | -31 | 742 | |||
| 18 Nov | 2483.70 | 1.1 | -0.10 | 39.89 | 145 | -16 | 773 | |||
| 14 Nov | 2483.15 | 1.2 | 0.00 | 33.41 | 152 | -59 | 789 | |||
| 13 Nov | 2470.50 | 1.2 | -0.20 | 32.97 | 327 | 13 | 848 | |||
| 12 Nov | 2474.85 | 1.4 | -0.70 | 33.24 | 593 | -9 | 858 | |||
| 11 Nov | 2543.10 | 2.1 | -30.15 | 27.95 | 3,889 | -57 | 866 | |||
| 8 Nov | 2769.45 | 32.25 | -37.20 | 24.27 | 3,454 | 128 | 914 | |||
| 7 Nov | 2842.85 | 69.45 | -37.05 | 25.07 | 2,335 | 668 | 787 | |||
| 6 Nov | 2897.30 | 106.5 | 12.95 | 25.76 | 794 | 12 | 117 | |||
| 5 Nov | 2887.30 | 93.55 | -22.70 | 23.29 | 240 | 50 | 105 | |||
| 4 Nov | 2915.30 | 116.25 | -17.15 | 25.85 | 32 | 10 | 54 | |||
| 1 Nov | 2939.85 | 133.4 | -5.80 | 24.07 | 1 | 0 | 44 | |||
| 31 Oct | 2935.65 | 139.2 | -321.10 | - | 55 | 43 | 43 | |||
| 30 Oct | 2996.65 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2992.85 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3001.85 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2958.00 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2972.00 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2989.70 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3006.85 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3049.20 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2992.15 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3055.85 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3082.10 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 460.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 460.3 | 460.30 | - | 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 2860 expiring on 28NOV2024
Delta for 2860 CE is 0.01
Historical price for 2860 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 50.14, the open interest changed by -143 which decreased total open position to 595
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 39.35, the open interest changed by -35 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 -0.40 lower than the previous day. The implied volatity was 39.35, the open interest changed by -31 which decreased total open position to 742
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was 39.89, the open interest changed by -16 which decreased total open position to 773
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 33.41, the open interest changed by -59 which decreased total open position to 789
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 32.97, the open interest changed by 13 which increased total open position to 848
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1.4, which was -0.70 lower than the previous day. The implied volatity was 33.24, the open interest changed by -9 which decreased total open position to 858
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 2.1, which was -30.15 lower than the previous day. The implied volatity was 27.95, the open interest changed by -57 which decreased total open position to 866
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 32.25, which was -37.20 lower than the previous day. The implied volatity was 24.27, the open interest changed by 128 which increased total open position to 914
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 69.45, which was -37.05 lower than the previous day. The implied volatity was 25.07, the open interest changed by 668 which increased total open position to 787
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 106.5, which was 12.95 higher than the previous day. The implied volatity was 25.76, the open interest changed by 12 which increased total open position to 117
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 93.55, which was -22.70 lower than the previous day. The implied volatity was 23.29, the open interest changed by 50 which increased total open position to 105
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 116.25, which was -17.15 lower than the previous day. The implied volatity was 25.85, the open interest changed by 10 which increased total open position to 54
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 133.4, which was -5.80 lower than the previous day. The implied volatity was 24.07, the open interest changed by 0 which decreased total open position to 44
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 139.2, which was -321.10 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, 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 460.3, which was 460.30 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASIANPAINT 28NOV2024 2860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 427.5 | 45.40 | - | 4 | 0 | 216 |
| 20 Nov | 2483.70 | 382.1 | 0.00 | 67.62 | 16 | -16 | 217 |
| 19 Nov | 2483.70 | 382.1 | 19.10 | 67.62 | 16 | -15 | 217 |
| 18 Nov | 2483.70 | 363 | -18.60 | - | 16 | -10 | 237 |
| 14 Nov | 2483.15 | 381.6 | 6.60 | 61.09 | 10 | -9 | 248 |
| 13 Nov | 2470.50 | 375 | 0.00 | 0.00 | 0 | -10 | 0 |
| 12 Nov | 2474.85 | 375 | 51.20 | - | 16 | -9 | 264 |
| 11 Nov | 2543.10 | 323.8 | 199.00 | 51.42 | 383 | 23 | 447 |
| 8 Nov | 2769.45 | 124.8 | 47.60 | 30.64 | 715 | -74 | 426 |
| 7 Nov | 2842.85 | 77.2 | 23.00 | 28.80 | 2,070 | -204 | 507 |
| 6 Nov | 2897.30 | 54.2 | -14.60 | 28.70 | 1,514 | 170 | 705 |
| 5 Nov | 2887.30 | 68.8 | 6.70 | 31.64 | 732 | 87 | 535 |
| 4 Nov | 2915.30 | 62.1 | -3.45 | 31.62 | 795 | 213 | 451 |
| 1 Nov | 2939.85 | 65.55 | 4.05 | 34.30 | 53 | 25 | 239 |
| 31 Oct | 2935.65 | 61.5 | 23.35 | - | 289 | 24 | 213 |
| 30 Oct | 2996.65 | 38.15 | 0.60 | - | 19 | 10 | 188 |
| 29 Oct | 2992.85 | 37.55 | 1.35 | - | 4 | 3 | 177 |
| 28 Oct | 3001.85 | 36.2 | -6.60 | - | 1 | 0 | 174 |
| 25 Oct | 2958.00 | 42.8 | -1.00 | - | 30 | -1 | 174 |
| 24 Oct | 2972.00 | 43.8 | 6.25 | - | 6 | -1 | 175 |
| 23 Oct | 2989.70 | 37.55 | 7.55 | - | 23 | 0 | 176 |
| 22 Oct | 3006.85 | 30 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3049.20 | 30 | -14.00 | - | 1 | 0 | 176 |
| 18 Oct | 2992.15 | 44 | 16.50 | - | 183 | 159 | 175 |
| 17 Oct | 3055.85 | 27.5 | 20.05 | - | 16 | 14 | 14 |
| 16 Oct | 3082.10 | 7.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 7.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 7.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 7.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 7.45 | 7.45 | - | 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 2860 expiring on 28NOV2024
Delta for 2860 PE is -
Historical price for 2860 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 427.5, which was 45.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 216
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 382.1, which was 0.00 lower than the previous day. The implied volatity was 67.62, the open interest changed by -16 which decreased total open position to 217
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 382.1, which was 19.10 higher than the previous day. The implied volatity was 67.62, the open interest changed by -15 which decreased total open position to 217
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 363, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 237
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 381.6, which was 6.60 higher than the previous day. The implied volatity was 61.09, the open interest changed by -9 which decreased total open position to 248
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 375, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 375, which was 51.20 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 264
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 323.8, which was 199.00 higher than the previous day. The implied volatity was 51.42, the open interest changed by 23 which increased total open position to 447
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 124.8, which was 47.60 higher than the previous day. The implied volatity was 30.64, the open interest changed by -74 which decreased total open position to 426
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 77.2, which was 23.00 higher than the previous day. The implied volatity was 28.80, the open interest changed by -204 which decreased total open position to 507
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 54.2, which was -14.60 lower than the previous day. The implied volatity was 28.70, the open interest changed by 170 which increased total open position to 705
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 68.8, which was 6.70 higher than the previous day. The implied volatity was 31.64, the open interest changed by 87 which increased total open position to 535
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 62.1, which was -3.45 lower than the previous day. The implied volatity was 31.62, the open interest changed by 213 which increased total open position to 451
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 65.55, which was 4.05 higher than the previous day. The implied volatity was 34.30, the open interest changed by 25 which increased total open position to 239
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 61.5, which was 23.35 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 38.15, which was 0.60 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 37.55, which was 1.35 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 36.2, which was -6.60 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 42.8, which was -1.00 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 43.8, which was 6.25 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 37.55, which was 7.55 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 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 30, which was -14.00 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 44, which was 16.50 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 27.5, which was 20.05 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 7.45, 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 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 7.45, 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 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 7.45, 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 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 7.45, 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 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 7.45, which was 7.45 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
