ASIANPAINT
ASIAN PAINTS LIMITED
Historical option data for ASIANPAINT
04 Jul 2024 12:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 2949.75 | 96.2 | 12.20 | - | 4,21,800 | -1,14,200 | 3,01,200 | |||
| 3 Jul | 2925.55 | 84 | - | 7,46,200 | -3,600 | 4,15,400 | ||||
| 2 Jul | 2925.60 | 86.55 | - | 5,99,000 | 16,000 | 4,19,800 | ||||
| 1 Jul | 2927.80 | 91.6 | - | 9,60,000 | 5,800 | 4,03,800 | ||||
| 28 Jun | 2917.05 | 83.35 | - | 18,60,800 | -46,000 | 3,98,000 | ||||
| 27 Jun | 2880.85 | 65.35 | - | 15,20,200 | 1,47,200 | 4,44,000 | ||||
| 26 Jun | 2863.35 | 58.45 | - | 3,69,600 | 35,400 | 2,96,200 | ||||
| 25 Jun | 2858.45 | 55.95 | - | 5,94,400 | 1,08,400 | 2,60,800 | ||||
|
|
||||||||||
| 24 Jun | 2896.05 | 77.5 | - | 1,84,600 | 36,400 | 1,52,000 | ||||
| 21 Jun | 2890.85 | 79.00 | - | 1,25,000 | 37,000 | 1,15,800 | ||||
| 20 Jun | 2915.50 | 100.00 | - | 85,800 | 5,800 | 79,000 | ||||
| 19 Jun | 2891.70 | 79.70 | - | 87,600 | 32,200 | 73,200 | ||||
| 18 Jun | 2918.50 | 97.95 | - | 24,600 | 12,200 | 41,000 | ||||
| 14 Jun | 2921.60 | 98.70 | - | 13,200 | 0 | 28,800 | ||||
| 13 Jun | 2910.00 | 96.50 | - | 15,600 | -600 | 29,000 | ||||
| 12 Jun | 2905.80 | 95.90 | - | 46,400 | 17,400 | 29,800 | ||||
| 11 Jun | 2902.45 | 100.00 | - | 10,400 | 6,800 | 12,400 | ||||
| 10 Jun | 2937.55 | 115.75 | - | 4,200 | 3,200 | 5,800 | ||||
| 7 Jun | 2927.70 | 112.00 | - | 2,800 | 600 | 2,800 | ||||
| 6 Jun | 2904.80 | 101.85 | - | 2,400 | 1,600 | 2,200 | ||||
| 5 Jun | 2961.75 | 130.00 | - | 200 | 600 | 600 | ||||
| 4 Jun | 2857.65 | 103.00 | - | 0 | 400 | 0 | ||||
| 3 Jun | 2866.45 | 103.00 | - | 600 | 400 | 400 | ||||
| 31 May | 2881.20 | 116.25 | - | 0 | 0 | 0 | ||||
For ASIAN PAINTS LIMITED - strike price 2900 expiring on 25JUL2024
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 4 Jul ASIANPAINT was trading at 2949.75. The strike last trading price was 96.2, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by -114200 which decreased total open position to 301200
On 3 Jul ASIANPAINT was trading at 2925.55. The strike last trading price was 84, which was lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 415400
On 2 Jul ASIANPAINT was trading at 2925.60. The strike last trading price was 86.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 419800
On 1 Jul ASIANPAINT was trading at 2927.80. The strike last trading price was 91.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 403800
On 28 Jun ASIANPAINT was trading at 2917.05. The strike last trading price was 83.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -46000 which decreased total open position to 398000
On 27 Jun ASIANPAINT was trading at 2880.85. The strike last trading price was 65.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 147200 which increased total open position to 444000
On 26 Jun ASIANPAINT was trading at 2863.35. The strike last trading price was 58.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 35400 which increased total open position to 296200
On 25 Jun ASIANPAINT was trading at 2858.45. The strike last trading price was 55.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 108400 which increased total open position to 260800
On 24 Jun ASIANPAINT was trading at 2896.05. The strike last trading price was 77.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 152000
On 21 Jun ASIANPAINT was trading at 2890.85. The strike last trading price was 79.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 115800
On 20 Jun ASIANPAINT was trading at 2915.50. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 79000
On 19 Jun ASIANPAINT was trading at 2891.70. The strike last trading price was 79.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 73200
On 18 Jun ASIANPAINT was trading at 2918.50. The strike last trading price was 97.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 12200 which increased total open position to 41000
On 14 Jun ASIANPAINT was trading at 2921.60. The strike last trading price was 98.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28800
On 13 Jun ASIANPAINT was trading at 2910.00. The strike last trading price was 96.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 29000
On 12 Jun ASIANPAINT was trading at 2905.80. The strike last trading price was 95.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 29800
On 11 Jun ASIANPAINT was trading at 2902.45. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 12400
On 10 Jun ASIANPAINT was trading at 2937.55. The strike last trading price was 115.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 5800
On 7 Jun ASIANPAINT was trading at 2927.70. The strike last trading price was 112.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2800
On 6 Jun ASIANPAINT was trading at 2904.80. The strike last trading price was 101.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2200
On 5 Jun ASIANPAINT was trading at 2961.75. The strike last trading price was 130.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 4 Jun ASIANPAINT was trading at 2857.65. The strike last trading price was 103.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 3 Jun ASIANPAINT was trading at 2866.45. The strike last trading price was 103.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 31 May ASIANPAINT was trading at 2881.20. The strike last trading price was 116.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 4 Jul | 2949.75 | 40.6 | -9.40 | - | 2,08,600 | -13,600 | 3,35,200 |
| 3 Jul | 2925.55 | 50 | - | 3,05,800 | 6,600 | 3,48,800 | |
| 2 Jul | 2925.60 | 48.6 | - | 3,74,000 | -800 | 3,42,400 | |
| 1 Jul | 2927.80 | 46.9 | - | 4,98,600 | 25,600 | 3,43,200 | |
| 28 Jun | 2917.05 | 53.55 | - | 6,18,400 | -3,400 | 3,17,600 | |
| 27 Jun | 2880.85 | 72.2 | - | 3,21,000 | 65,600 | 3,21,000 | |
| 26 Jun | 2863.35 | 81 | - | 1,69,200 | 59,200 | 2,54,800 | |
| 25 Jun | 2858.45 | 86.35 | - | 1,51,400 | 38,600 | 1,95,600 | |
| 24 Jun | 2896.05 | 66.4 | - | 1,23,800 | 46,400 | 1,57,000 | |
| 21 Jun | 2890.85 | 75.00 | - | 52,800 | 33,000 | 1,10,400 | |
| 20 Jun | 2915.50 | 57.00 | - | 54,400 | 10,000 | 77,200 | |
| 19 Jun | 2891.70 | 69.80 | - | 53,400 | 26,400 | 67,200 | |
| 18 Jun | 2918.50 | 52.60 | - | 25,800 | 10,400 | 40,800 | |
| 14 Jun | 2921.60 | 56.50 | - | 11,800 | 2,000 | 30,400 | |
| 13 Jun | 2910.00 | 64.25 | - | 12,600 | -400 | 28,200 | |
| 12 Jun | 2905.80 | 68.85 | - | 21,600 | 8,200 | 28,800 | |
| 11 Jun | 2902.45 | 72.50 | - | 16,600 | 7,400 | 19,800 | |
| 10 Jun | 2937.55 | 73.50 | - | 10,600 | 5,600 | 11,800 | |
| 7 Jun | 2927.70 | 78.25 | - | 8,400 | 200 | 7,600 | |
| 6 Jun | 2904.80 | 93.85 | - | 8,200 | 6,400 | 7,400 | |
| 5 Jun | 2961.75 | 80.00 | - | 800 | 1,000 | 1,000 | |
| 4 Jun | 2857.65 | 110.00 | - | 0 | 400 | 0 | |
| 3 Jun | 2866.45 | 110.00 | - | 600 | 400 | 400 | |
| 31 May | 2881.20 | 100.30 | - | 0 | 0 | 0 | |
For ASIAN PAINTS LIMITED - strike price 2900 expiring on 25JUL2024
Delta for 2900 PE is -
Historical price for 2900 PE is as follows
On 4 Jul ASIANPAINT was trading at 2949.75. The strike last trading price was 40.6, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 335200
On 3 Jul ASIANPAINT was trading at 2925.55. The strike last trading price was 50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 348800
On 2 Jul ASIANPAINT was trading at 2925.60. The strike last trading price was 48.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 342400
On 1 Jul ASIANPAINT was trading at 2927.80. The strike last trading price was 46.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 343200
On 28 Jun ASIANPAINT was trading at 2917.05. The strike last trading price was 53.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 317600
On 27 Jun ASIANPAINT was trading at 2880.85. The strike last trading price was 72.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 65600 which increased total open position to 321000
On 26 Jun ASIANPAINT was trading at 2863.35. The strike last trading price was 81, which was lower than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 254800
On 25 Jun ASIANPAINT was trading at 2858.45. The strike last trading price was 86.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 38600 which increased total open position to 195600
On 24 Jun ASIANPAINT was trading at 2896.05. The strike last trading price was 66.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 157000
On 21 Jun ASIANPAINT was trading at 2890.85. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 110400
On 20 Jun ASIANPAINT was trading at 2915.50. The strike last trading price was 57.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 77200
On 19 Jun ASIANPAINT was trading at 2891.70. The strike last trading price was 69.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 67200
On 18 Jun ASIANPAINT was trading at 2918.50. The strike last trading price was 52.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 40800
On 14 Jun ASIANPAINT was trading at 2921.60. The strike last trading price was 56.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 30400
On 13 Jun ASIANPAINT was trading at 2910.00. The strike last trading price was 64.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 28200
On 12 Jun ASIANPAINT was trading at 2905.80. The strike last trading price was 68.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 28800
On 11 Jun ASIANPAINT was trading at 2902.45. The strike last trading price was 72.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 19800
On 10 Jun ASIANPAINT was trading at 2937.55. The strike last trading price was 73.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 11800
On 7 Jun ASIANPAINT was trading at 2927.70. The strike last trading price was 78.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 7600
On 6 Jun ASIANPAINT was trading at 2904.80. The strike last trading price was 93.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 7400
On 5 Jun ASIANPAINT was trading at 2961.75. The strike last trading price was 80.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 4 Jun ASIANPAINT was trading at 2857.65. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 3 Jun ASIANPAINT was trading at 2866.45. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 31 May ASIANPAINT was trading at 2881.20. The strike last trading price was 100.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0