ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.08
Theta: -0.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.45 | -0.10 | 50.09 | 75 | -20 | 431 | |||
| 20 Nov | 2483.70 | 0.55 | 0.00 | 39.67 | 117 | -26 | 454 | |||
| 19 Nov | 2483.70 | 0.55 | -0.25 | 39.67 | 117 | -23 | 454 | |||
| 18 Nov | 2483.70 | 0.8 | -0.20 | 39.71 | 78 | -21 | 475 | |||
| 14 Nov | 2483.15 | 1 | -0.30 | 33.87 | 111 | -34 | 496 | |||
| 13 Nov | 2470.50 | 1.3 | -0.05 | 35.01 | 148 | -47 | 533 | |||
| 12 Nov | 2474.85 | 1.35 | -0.60 | 34.36 | 286 | -26 | 621 | |||
| 11 Nov | 2543.10 | 1.95 | -24.90 | 29.00 | 1,633 | -38 | 647 | |||
| 8 Nov | 2769.45 | 26.85 | -32.75 | 24.38 | 1,962 | 235 | 682 | |||
| 7 Nov | 2842.85 | 59.6 | -34.70 | 24.89 | 2,025 | 180 | 451 | |||
| 6 Nov | 2897.30 | 94.3 | 10.55 | 25.63 | 2,004 | 86 | 272 | |||
| 5 Nov | 2887.30 | 83.75 | -17.75 | 23.89 | 668 | 108 | 194 | |||
| 4 Nov | 2915.30 | 101.5 | -32.50 | 24.94 | 169 | 35 | 86 | |||
| 1 Nov | 2939.85 | 134 | 7.40 | 28.79 | 1 | 0 | 51 | |||
| 31 Oct | 2935.65 | 126.6 | -200.65 | - | 109 | 51 | 51 | |||
| 30 Oct | 2996.65 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2992.85 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3001.85 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2958.00 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2972.00 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2989.70 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3006.85 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Oct | 3049.20 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2992.15 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3055.85 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3082.10 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 327.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3149.30 | 327.25 | 327.25 | - | 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 2880 expiring on 28NOV2024
Delta for 2880 CE is 0.01
Historical price for 2880 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 50.09, the open interest changed by -20 which decreased total open position to 431
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 39.67, the open interest changed by -26 which decreased total open position to 454
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 39.67, the open interest changed by -23 which decreased total open position to 454
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 39.71, the open interest changed by -21 which decreased total open position to 475
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 33.87, the open interest changed by -34 which decreased total open position to 496
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 35.01, the open interest changed by -47 which decreased total open position to 533
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1.35, which was -0.60 lower than the previous day. The implied volatity was 34.36, the open interest changed by -26 which decreased total open position to 621
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 1.95, which was -24.90 lower than the previous day. The implied volatity was 29.00, the open interest changed by -38 which decreased total open position to 647
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 26.85, which was -32.75 lower than the previous day. The implied volatity was 24.38, the open interest changed by 235 which increased total open position to 682
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 59.6, which was -34.70 lower than the previous day. The implied volatity was 24.89, the open interest changed by 180 which increased total open position to 451
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 94.3, which was 10.55 higher than the previous day. The implied volatity was 25.63, the open interest changed by 86 which increased total open position to 272
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 83.75, which was -17.75 lower than the previous day. The implied volatity was 23.89, the open interest changed by 108 which increased total open position to 194
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 101.5, which was -32.50 lower than the previous day. The implied volatity was 24.94, the open interest changed by 35 which increased total open position to 86
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 134, which was 7.40 higher than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 51
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 126.6, which was -200.65 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, 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 327.25, which was 327.25 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 2880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 445 | 61.20 | - | 3 | -1 | 242 |
| 20 Nov | 2483.70 | 383.8 | 0.00 | - | 18 | -9 | 243 |
| 19 Nov | 2483.70 | 383.8 | -11.75 | - | 18 | -9 | 243 |
| 18 Nov | 2483.70 | 395.55 | -2.70 | 54.65 | 8 | -4 | 255 |
| 14 Nov | 2483.15 | 398.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 398.25 | 0.00 | 0.00 | 0 | -14 | 0 |
| 12 Nov | 2474.85 | 398.25 | 63.25 | 33.59 | 23 | -10 | 278 |
| 11 Nov | 2543.10 | 335 | 194.00 | 46.65 | 341 | -33 | 408 |
| 8 Nov | 2769.45 | 141 | 52.65 | 31.77 | 411 | 18 | 440 |
| 7 Nov | 2842.85 | 88.35 | 26.20 | 29.04 | 1,061 | -22 | 423 |
| 6 Nov | 2897.30 | 62.15 | -15.90 | 28.59 | 905 | 56 | 454 |
| 5 Nov | 2887.30 | 78.05 | 6.75 | 31.75 | 774 | 59 | 402 |
| 4 Nov | 2915.30 | 71.3 | -1.70 | 31.96 | 668 | 92 | 346 |
| 1 Nov | 2939.85 | 73 | 3.70 | 34.20 | 6 | 3 | 254 |
| 31 Oct | 2935.65 | 69.3 | 24.80 | - | 339 | 121 | 250 |
| 30 Oct | 2996.65 | 44.5 | 0.75 | - | 16 | 8 | 128 |
| 29 Oct | 2992.85 | 43.75 | 0.00 | - | 0 | 1 | 0 |
| 28 Oct | 3001.85 | 43.75 | -4.50 | - | 5 | 120 | 120 |
| 25 Oct | 2958.00 | 48.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2972.00 | 48.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2989.70 | 48.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3006.85 | 48.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3049.20 | 48.25 | 0.00 | - | 0 | 65 | 0 |
| 18 Oct | 2992.15 | 48.25 | 17.25 | - | 72 | 65 | 119 |
| 17 Oct | 3055.85 | 31 | -8.60 | - | 54 | 44 | 44 |
| 16 Oct | 3082.10 | 39.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 39.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 39.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 39.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 39.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3078.85 | 39.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3088.05 | 39.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 39.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3149.30 | 39.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3277.35 | 39.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3329.10 | 39.6 | 39.60 | - | 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 2880 expiring on 28NOV2024
Delta for 2880 PE is -
Historical price for 2880 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 445, which was 61.20 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 242
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 383.8, 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 243
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 383.8, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 243
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 395.55, which was -2.70 lower than the previous day. The implied volatity was 54.65, the open interest changed by -4 which decreased total open position to 255
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 398.25, 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 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 398.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -14 which decreased total open position to 0
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 398.25, which was 63.25 higher than the previous day. The implied volatity was 33.59, the open interest changed by -10 which decreased total open position to 278
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 335, which was 194.00 higher than the previous day. The implied volatity was 46.65, the open interest changed by -33 which decreased total open position to 408
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 141, which was 52.65 higher than the previous day. The implied volatity was 31.77, the open interest changed by 18 which increased total open position to 440
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 88.35, which was 26.20 higher than the previous day. The implied volatity was 29.04, the open interest changed by -22 which decreased total open position to 423
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 62.15, which was -15.90 lower than the previous day. The implied volatity was 28.59, the open interest changed by 56 which increased total open position to 454
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 78.05, which was 6.75 higher than the previous day. The implied volatity was 31.75, the open interest changed by 59 which increased total open position to 402
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 71.3, which was -1.70 lower than the previous day. The implied volatity was 31.96, the open interest changed by 92 which increased total open position to 346
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 73, which was 3.70 higher than the previous day. The implied volatity was 34.20, the open interest changed by 3 which increased total open position to 254
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 69.3, which was 24.80 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 44.5, 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 29 Oct ASIANPAINT was trading at 2992.85. The strike last trading price was 43.75, 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 43.75, which was -4.50 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 48.25, 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 48.25, 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 48.25, 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 48.25, 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 48.25, 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 48.25, which was 17.25 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 31, which was -8.60 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, which was 39.60 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
