ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.4 | 0.00 | - | 549 | -65 | 2,958 | |||
| 20 Nov | 2483.70 | 0.4 | 0.00 | 39.70 | 763 | -289 | 3,023 | |||
| 19 Nov | 2483.70 | 0.4 | -0.45 | 39.70 | 763 | -289 | 3,023 | |||
| 18 Nov | 2483.70 | 0.85 | -0.10 | 41.69 | 541 | -130 | 3,312 | |||
| 14 Nov | 2483.15 | 0.95 | -0.25 | 35.00 | 607 | -47 | 3,442 | |||
| 13 Nov | 2470.50 | 1.2 | 0.00 | 35.71 | 1,115 | -394 | 3,477 | |||
| 12 Nov | 2474.85 | 1.2 | -0.50 | 35.14 | 1,870 | -165 | 3,871 | |||
| 11 Nov | 2543.10 | 1.7 | -20.70 | 29.71 | 9,704 | 528 | 4,036 | |||
| 8 Nov | 2769.45 | 22.4 | -29.70 | 24.57 | 9,333 | 1,112 | 3,433 | |||
| 7 Nov | 2842.85 | 52.1 | -31.80 | 25.24 | 7,512 | 746 | 2,331 | |||
| 6 Nov | 2897.30 | 83.9 | 9.90 | 25.85 | 6,338 | 427 | 1,595 | |||
| 5 Nov | 2887.30 | 74 | -15.75 | 24.16 | 4,553 | 770 | 1,179 | |||
| 4 Nov | 2915.30 | 89.75 | -21.50 | 24.82 | 2,868 | 268 | 419 | |||
| 1 Nov | 2939.85 | 111.25 | -1.65 | 25.23 | 29 | 13 | 148 | |||
| 31 Oct | 2935.65 | 112.9 | -43.05 | - | 216 | 43 | 133 | |||
| 30 Oct | 2996.65 | 155.95 | 2.85 | - | 152 | 22 | 89 | |||
| 29 Oct | 2992.85 | 153.1 | -8.65 | - | 172 | 47 | 68 | |||
| 28 Oct | 3001.85 | 161.75 | 23.25 | - | 36 | 19 | 22 | |||
| 25 Oct | 2958.00 | 138.5 | -285.30 | - | 10 | 3 | 3 | |||
| 24 Oct | 2972.00 | 423.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2989.70 | 423.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3006.85 | 423.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3049.20 | 423.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2992.15 | 423.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3055.85 | 423.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3082.10 | 423.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 423.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 423.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 423.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 423.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 423.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 423.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 423.8 | 423.80 | - | 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 2900 expiring on 28NOV2024
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -65 which decreased total open position to 2958
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 39.70, the open interest changed by -289 which decreased total open position to 3023
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.4, which was -0.45 lower than the previous day. The implied volatity was 39.70, the open interest changed by -289 which decreased total open position to 3023
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 41.69, the open interest changed by -130 which decreased total open position to 3312
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 35.00, the open interest changed by -47 which decreased total open position to 3442
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 35.71, the open interest changed by -394 which decreased total open position to 3477
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was 35.14, the open interest changed by -165 which decreased total open position to 3871
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 1.7, which was -20.70 lower than the previous day. The implied volatity was 29.71, the open interest changed by 528 which increased total open position to 4036
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 22.4, which was -29.70 lower than the previous day. The implied volatity was 24.57, the open interest changed by 1112 which increased total open position to 3433
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 52.1, which was -31.80 lower than the previous day. The implied volatity was 25.24, the open interest changed by 746 which increased total open position to 2331
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 83.9, which was 9.90 higher than the previous day. The implied volatity was 25.85, the open interest changed by 427 which increased total open position to 1595
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 74, which was -15.75 lower than the previous day. The implied volatity was 24.16, the open interest changed by 770 which increased total open position to 1179
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 89.75, which was -21.50 lower than the previous day. The implied volatity was 24.82, the open interest changed by 268 which increased total open position to 419
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 111.25, which was -1.65 lower than the previous day. The implied volatity was 25.23, the open interest changed by 13 which increased total open position to 148
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 112.9, which was -43.05 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 155.95, which was 2.85 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 153.1, which was -8.65 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 161.75, which was 23.25 higher 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 138.5, which was -285.30 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 423.8, 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 423.8, 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 423.8, 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 423.8, 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 423.8, 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 423.8, 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 423.8, 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 423.8, 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 423.8, 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 423.8, 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 423.8, 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 423.8, 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 423.8, 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 423.8, which was 423.80 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 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 468 | 47.50 | - | 56 | -51 | 1,740 |
| 20 Nov | 2483.70 | 420.5 | 0.00 | 70.17 | 122 | -47 | 1,792 |
| 19 Nov | 2483.70 | 420.5 | 2.40 | 70.17 | 122 | -46 | 1,792 |
| 18 Nov | 2483.70 | 418.1 | -0.90 | 61.65 | 195 | -172 | 1,838 |
| 14 Nov | 2483.15 | 419 | -8.35 | 62.89 | 50 | -33 | 2,015 |
| 13 Nov | 2470.50 | 427.35 | 5.15 | 61.12 | 83 | -53 | 2,048 |
| 12 Nov | 2474.85 | 422.2 | 61.15 | 45.12 | 91 | -51 | 2,105 |
| 11 Nov | 2543.10 | 361.05 | 205.35 | 53.54 | 1,062 | 6 | 2,307 |
| 8 Nov | 2769.45 | 155.7 | 56.20 | 32.04 | 3,305 | -76 | 2,302 |
| 7 Nov | 2842.85 | 99.5 | 30.50 | 28.98 | 3,769 | -475 | 2,379 |
| 6 Nov | 2897.30 | 69 | -19.00 | 27.82 | 3,016 | 696 | 2,859 |
| 5 Nov | 2887.30 | 88 | 8.00 | 31.86 | 4,139 | 595 | 2,311 |
| 4 Nov | 2915.30 | 80 | -2.00 | 31.89 | 2,662 | 299 | 1,865 |
| 1 Nov | 2939.85 | 82 | 5.60 | 34.41 | 213 | 17 | 1,563 |
| 31 Oct | 2935.65 | 76.4 | 26.25 | - | 2,073 | 475 | 1,722 |
| 30 Oct | 2996.65 | 50.15 | -3.90 | - | 461 | 69 | 1,246 |
| 29 Oct | 2992.85 | 54.05 | 1.55 | - | 741 | 256 | 1,175 |
| 28 Oct | 3001.85 | 52.5 | -5.50 | - | 388 | 76 | 919 |
| 25 Oct | 2958.00 | 58 | 4.35 | - | 162 | 20 | 843 |
| 24 Oct | 2972.00 | 53.65 | 7.65 | - | 313 | 98 | 822 |
| 23 Oct | 2989.70 | 46 | 2.80 | - | 88 | 23 | 724 |
| 22 Oct | 3006.85 | 43.2 | 10.70 | - | 548 | -198 | 701 |
| 21 Oct | 3049.20 | 32.5 | -18.50 | - | 285 | 70 | 900 |
| 18 Oct | 2992.15 | 51 | 15.00 | - | 327 | 70 | 824 |
| 17 Oct | 3055.85 | 36 | 9.00 | - | 391 | 335 | 739 |
| 16 Oct | 3082.10 | 27 | 0.20 | - | 342 | 281 | 403 |
| 15 Oct | 3067.10 | 26.8 | -3.40 | - | 36 | 12 | 122 |
| 14 Oct | 3039.15 | 30.2 | -3.80 | - | 41 | 26 | 109 |
| 11 Oct | 3037.20 | 34 | -1.50 | - | 50 | 6 | 82 |
| 10 Oct | 3059.10 | 35.5 | 4.50 | - | 32 | 20 | 67 |
| 9 Oct | 3078.85 | 31 | -6.00 | - | 19 | 18 | 46 |
| 8 Oct | 3088.05 | 37 | 0.00 | - | 0 | 28 | 0 |
| 7 Oct | 3062.25 | 37 | 37.00 | - | 31 | 23 | 23 |
| 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 2900 expiring on 28NOV2024
Delta for 2900 PE is -
Historical price for 2900 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 468, which was 47.50 higher than the previous day. The implied volatity was -, the open interest changed by -51 which decreased total open position to 1740
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 420.5, which was 0.00 lower than the previous day. The implied volatity was 70.17, the open interest changed by -47 which decreased total open position to 1792
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 420.5, which was 2.40 higher than the previous day. The implied volatity was 70.17, the open interest changed by -46 which decreased total open position to 1792
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 418.1, which was -0.90 lower than the previous day. The implied volatity was 61.65, the open interest changed by -172 which decreased total open position to 1838
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 419, which was -8.35 lower than the previous day. The implied volatity was 62.89, the open interest changed by -33 which decreased total open position to 2015
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 427.35, which was 5.15 higher than the previous day. The implied volatity was 61.12, the open interest changed by -53 which decreased total open position to 2048
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 422.2, which was 61.15 higher than the previous day. The implied volatity was 45.12, the open interest changed by -51 which decreased total open position to 2105
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 361.05, which was 205.35 higher than the previous day. The implied volatity was 53.54, the open interest changed by 6 which increased total open position to 2307
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 155.7, which was 56.20 higher than the previous day. The implied volatity was 32.04, the open interest changed by -76 which decreased total open position to 2302
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 99.5, which was 30.50 higher than the previous day. The implied volatity was 28.98, the open interest changed by -475 which decreased total open position to 2379
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 69, which was -19.00 lower than the previous day. The implied volatity was 27.82, the open interest changed by 696 which increased total open position to 2859
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 88, which was 8.00 higher than the previous day. The implied volatity was 31.86, the open interest changed by 595 which increased total open position to 2311
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 80, which was -2.00 lower than the previous day. The implied volatity was 31.89, the open interest changed by 299 which increased total open position to 1865
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 82, which was 5.60 higher than the previous day. The implied volatity was 34.41, the open interest changed by 17 which increased total open position to 1563
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 76.4, which was 26.25 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 50.15, which was -3.90 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 54.05, which was 1.55 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 52.5, which was -5.50 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 58, which was 4.35 higher 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 53.65, which was 7.65 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 46, which was 2.80 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 43.2, which was 10.70 higher 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 32.5, which was -18.50 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 51, which was 15.00 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 36, which was 9.00 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 27, which was 0.20 higher 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 26.8, which was -3.40 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 30.2, which was -3.80 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 34, which was -1.50 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 35.5, which was 4.50 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 31, which was -6.00 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 37, 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 37, which was 37.00 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
