ASIANPAINT
ASIAN PAINTS LIMITED
Historical option data for ASIANPAINT
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 2935.90 | 73.95 | -4.20 | - | 2,02,400 | 17,000 | 1,16,600 | |||
| 4 Jul | 2934.90 | 78.15 | - | 1,87,200 | -33,000 | 99,600 | ||||
| 3 Jul | 2925.55 | 73.45 | - | 3,84,000 | -37,800 | 1,32,600 | ||||
| 2 Jul | 2925.60 | 75.95 | - | 4,59,000 | 800 | 1,70,200 | ||||
| 1 Jul | 2927.80 | 80.5 | - | 6,45,000 | 93,200 | 1,69,400 | ||||
| 28 Jun | 2917.05 | 72.1 | - | 5,57,600 | 48,800 | 76,200 | ||||
| 27 Jun | 2880.85 | 56.5 | - | 65,200 | 2,200 | 27,400 | ||||
| 26 Jun | 2863.35 | 50.85 | - | 32,200 | 6,600 | 25,200 | ||||
| 25 Jun | 2858.45 | 47.8 | - | 19,200 | 4,600 | 18,600 | ||||
| 24 Jun | 2896.05 | 68.95 | - | 5,400 | 1,800 | 13,800 | ||||
| 21 Jun | 2890.85 | 73.00 | - | 11,400 | 6,600 | 12,200 | ||||
| 20 Jun | 2915.50 | 89.90 | - | 18,400 | 7,000 | 9,600 | ||||
| 19 Jun | 2891.70 | 70.60 | - | 4,600 | 1,800 | 2,600 | ||||
| 18 Jun | 2918.50 | 83.95 | - | 1,800 | 800 | 800 | ||||
| 14 Jun | 2921.60 | 88.05 | - | 0 | 400 | 0 | ||||
| 13 Jun | 2910.00 | 88.05 | - | 400 | 200 | 200 | ||||
| 12 Jun | 2905.80 | 125.95 | - | 0 | 0 | 0 | ||||
| 11 Jun | 2902.45 | 125.95 | - | 0 | 0 | 0 | ||||
| 10 Jun | 2937.55 | 125.95 | - | 0 | 0 | 0 | ||||
| 7 Jun | 2927.70 | 125.95 | - | 0 | 0 | 0 | ||||
| 6 Jun | 2904.80 | 125.95 | - | 0 | 0 | 0 | ||||
| 5 Jun | 2961.75 | 125.95 | - | 0 | 0 | 0 | ||||
| 4 Jun | 2857.65 | 125.95 | - | 0 | 0 | 0 | ||||
| 3 Jun | 2866.45 | 125.95 | - | 0 | 0 | 0 | ||||
| 31 May | 2881.20 | 125.95 | - | 0 | 0 | 0 | ||||
| 30 May | 2883.70 | 125.95 | - | 0 | 0 | 0 | ||||
| 29 May | 2900.15 | 125.95 | - | 0 | 0 | 0 | ||||
| 28 May | 2911.20 | 125.95 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 May | 2872.30 | 125.95 | - | 0 | 0 | 0 | ||||
| 24 May | 2874.75 | 125.95 | - | 0 | 0 | 0 | ||||
| 23 May | 2903.75 | 125.95 | - | 0 | 0 | 0 | ||||
| 22 May | 2885.75 | 125.95 | - | 0 | 0 | 0 | ||||
| 17 May | 2809.90 | 125.95 | - | 0 | 0 | 0 | ||||
| 16 May | 2814.05 | 125.95 | - | 0 | 0 | 0 | ||||
| 15 May | 2813.70 | 125.95 | - | 0 | 0 | 0 | ||||
| 13 May | 2879.25 | 125.95 | - | 0 | 0 | 0 | ||||
For ASIAN PAINTS LIMITED - strike price 2920 expiring on 25JUL2024
Delta for 2920 CE is -
Historical price for 2920 CE is as follows
On 5 Jul ASIANPAINT was trading at 2935.90. The strike last trading price was 73.95, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 116600
On 4 Jul ASIANPAINT was trading at 2934.90. The strike last trading price was 78.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 99600
On 3 Jul ASIANPAINT was trading at 2925.55. The strike last trading price was 73.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 132600
On 2 Jul ASIANPAINT was trading at 2925.60. The strike last trading price was 75.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 170200
On 1 Jul ASIANPAINT was trading at 2927.80. The strike last trading price was 80.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 93200 which increased total open position to 169400
On 28 Jun ASIANPAINT was trading at 2917.05. The strike last trading price was 72.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 76200
On 27 Jun ASIANPAINT was trading at 2880.85. The strike last trading price was 56.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 27400
On 26 Jun ASIANPAINT was trading at 2863.35. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 25200
On 25 Jun ASIANPAINT was trading at 2858.45. The strike last trading price was 47.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 18600
On 24 Jun ASIANPAINT was trading at 2896.05. The strike last trading price was 68.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 13800
On 21 Jun ASIANPAINT was trading at 2890.85. The strike last trading price was 73.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 12200
On 20 Jun ASIANPAINT was trading at 2915.50. The strike last trading price was 89.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 9600
On 19 Jun ASIANPAINT was trading at 2891.70. The strike last trading price was 70.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2600
On 18 Jun ASIANPAINT was trading at 2918.50. The strike last trading price was 83.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 14 Jun ASIANPAINT was trading at 2921.60. The strike last trading price was 88.05, 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 13 Jun ASIANPAINT was trading at 2910.00. The strike last trading price was 88.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 12 Jun ASIANPAINT was trading at 2905.80. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun ASIANPAINT was trading at 2902.45. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ASIANPAINT was trading at 2937.55. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ASIANPAINT was trading at 2927.70. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ASIANPAINT was trading at 2904.80. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ASIANPAINT was trading at 2961.75. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ASIANPAINT was trading at 2857.65. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun ASIANPAINT was trading at 2866.45. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May ASIANPAINT was trading at 2881.20. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May ASIANPAINT was trading at 2883.70. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May ASIANPAINT was trading at 2900.15. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May ASIANPAINT was trading at 2911.20. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May ASIANPAINT was trading at 2872.30. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May ASIANPAINT was trading at 2874.75. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May ASIANPAINT was trading at 2903.75. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May ASIANPAINT was trading at 2885.75. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May ASIANPAINT was trading at 2809.90. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May ASIANPAINT was trading at 2814.05. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ASIANPAINT was trading at 2813.70. The strike last trading price was 125.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May ASIANPAINT was trading at 2879.25. The strike last trading price was 125.95, 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 |
| 5 Jul | 2935.90 | 57.85 | 3.40 | - | 1,38,600 | 4,800 | 64,000 |
| 4 Jul | 2934.90 | 54.45 | - | 93,600 | -12,800 | 59,200 | |
| 3 Jul | 2925.55 | 59.45 | - | 92,400 | 7,200 | 72,000 | |
| 2 Jul | 2925.60 | 56.85 | - | 1,90,400 | 11,200 | 64,400 | |
| 1 Jul | 2927.80 | 55.7 | - | 1,20,800 | 28,800 | 53,200 | |
| 28 Jun | 2917.05 | 64.15 | - | 1,12,400 | 14,600 | 24,400 | |
| 27 Jun | 2880.85 | 85.5 | - | 17,800 | 5,600 | 9,800 | |
| 26 Jun | 2863.35 | 94.2 | - | 11,200 | 4,000 | 4,000 | |
| 25 Jun | 2858.45 | 73.25 | - | 0 | 1,200 | 0 | |
| 24 Jun | 2896.05 | 73.25 | - | 1,800 | 1,000 | 1,000 | |
| 21 Jun | 2890.85 | 131.75 | - | 0 | 0 | 0 | |
| 20 Jun | 2915.50 | 131.75 | - | 0 | 0 | 0 | |
| 19 Jun | 2891.70 | 131.75 | - | 0 | 0 | 0 | |
| 18 Jun | 2918.50 | 131.75 | - | 0 | 0 | 0 | |
| 14 Jun | 2921.60 | 131.75 | - | 0 | 0 | 0 | |
| 13 Jun | 2910.00 | 131.75 | - | 0 | 0 | 0 | |
| 12 Jun | 2905.80 | 131.75 | - | 0 | 0 | 0 | |
| 11 Jun | 2902.45 | 131.75 | - | 0 | 0 | 0 | |
| 10 Jun | 2937.55 | 131.75 | - | 0 | 0 | 0 | |
| 7 Jun | 2927.70 | 131.75 | - | 0 | 0 | 0 | |
| 6 Jun | 2904.80 | 131.75 | - | 0 | 0 | 0 | |
| 5 Jun | 2961.75 | 131.75 | - | 0 | 0 | 0 | |
| 4 Jun | 2857.65 | 131.75 | - | 0 | 0 | 0 | |
| 3 Jun | 2866.45 | 131.75 | - | 0 | 0 | 0 | |
| 31 May | 2881.20 | 131.75 | - | 0 | 0 | 0 | |
| 30 May | 2883.70 | 131.75 | - | 0 | 0 | 0 | |
| 29 May | 2900.15 | 131.75 | - | 0 | 0 | 0 | |
| 28 May | 2911.20 | 131.75 | - | 0 | 0 | 0 | |
| 27 May | 2872.30 | 131.75 | - | 0 | 0 | 0 | |
| 24 May | 2874.75 | 131.75 | - | 0 | 0 | 0 | |
| 23 May | 2903.75 | 131.75 | - | 0 | 0 | 0 | |
| 22 May | 2885.75 | 131.75 | - | 0 | 0 | 0 | |
| 17 May | 2809.90 | 131.75 | - | 0 | 0 | 0 | |
| 16 May | 2814.05 | 131.75 | - | 0 | 0 | 0 | |
| 15 May | 2813.70 | 131.75 | - | 0 | 0 | 0 | |
| 13 May | 2879.25 | 131.75 | - | 0 | 0 | 0 | |
For ASIAN PAINTS LIMITED - strike price 2920 expiring on 25JUL2024
Delta for 2920 PE is -
Historical price for 2920 PE is as follows
On 5 Jul ASIANPAINT was trading at 2935.90. The strike last trading price was 57.85, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 64000
On 4 Jul ASIANPAINT was trading at 2934.90. The strike last trading price was 54.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 59200
On 3 Jul ASIANPAINT was trading at 2925.55. The strike last trading price was 59.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 72000
On 2 Jul ASIANPAINT was trading at 2925.60. The strike last trading price was 56.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 64400
On 1 Jul ASIANPAINT was trading at 2927.80. The strike last trading price was 55.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 53200
On 28 Jun ASIANPAINT was trading at 2917.05. The strike last trading price was 64.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14600 which increased total open position to 24400
On 27 Jun ASIANPAINT was trading at 2880.85. The strike last trading price was 85.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 9800
On 26 Jun ASIANPAINT was trading at 2863.35. The strike last trading price was 94.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 25 Jun ASIANPAINT was trading at 2858.45. The strike last trading price was 73.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 24 Jun ASIANPAINT was trading at 2896.05. The strike last trading price was 73.25, 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 21 Jun ASIANPAINT was trading at 2890.85. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun ASIANPAINT was trading at 2915.50. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun ASIANPAINT was trading at 2891.70. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun ASIANPAINT was trading at 2918.50. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun ASIANPAINT was trading at 2921.60. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ASIANPAINT was trading at 2910.00. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun ASIANPAINT was trading at 2905.80. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun ASIANPAINT was trading at 2902.45. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ASIANPAINT was trading at 2937.55. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ASIANPAINT was trading at 2927.70. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ASIANPAINT was trading at 2904.80. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ASIANPAINT was trading at 2961.75. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ASIANPAINT was trading at 2857.65. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun ASIANPAINT was trading at 2866.45. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May ASIANPAINT was trading at 2881.20. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May ASIANPAINT was trading at 2883.70. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May ASIANPAINT was trading at 2900.15. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May ASIANPAINT was trading at 2911.20. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May ASIANPAINT was trading at 2872.30. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May ASIANPAINT was trading at 2874.75. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May ASIANPAINT was trading at 2903.75. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May ASIANPAINT was trading at 2885.75. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May ASIANPAINT was trading at 2809.90. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May ASIANPAINT was trading at 2814.05. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May ASIANPAINT was trading at 2813.70. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May ASIANPAINT was trading at 2879.25. The strike last trading price was 131.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0