ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.5 | -0.15 | - | 342 | -311 | 389 | |||
| 20 Nov | 2483.70 | 0.65 | 0.00 | 43.91 | 71 | -5 | 700 | |||
| 19 Nov | 2483.70 | 0.65 | -0.20 | 43.91 | 71 | -5 | 700 | |||
| 18 Nov | 2483.70 | 0.85 | -0.15 | 43.23 | 187 | -11 | 705 | |||
| 14 Nov | 2483.15 | 1 | -0.15 | 36.63 | 254 | 104 | 718 | |||
| 13 Nov | 2470.50 | 1.15 | -0.10 | 36.84 | 316 | 65 | 614 | |||
| 12 Nov | 2474.85 | 1.25 | -0.35 | 36.64 | 170 | -18 | 554 | |||
| 11 Nov | 2543.10 | 1.6 | -17.55 | 30.76 | 1,234 | 24 | 572 | |||
| 8 Nov | 2769.45 | 19.15 | -25.25 | 25.06 | 1,579 | 155 | 601 | |||
| 7 Nov | 2842.85 | 44.4 | -29.40 | 25.20 | 1,194 | 101 | 449 | |||
| 6 Nov | 2897.30 | 73.8 | 10.10 | 25.87 | 1,369 | 13 | 349 | |||
|
|
||||||||||
| 5 Nov | 2887.30 | 63.7 | -15.85 | 23.93 | 1,360 | 23 | 336 | |||
| 4 Nov | 2915.30 | 79.55 | -22.45 | 24.94 | 1,036 | 226 | 312 | |||
| 1 Nov | 2939.85 | 102 | -2.50 | 25.96 | 17 | 3 | 86 | |||
| 31 Oct | 2935.65 | 104.5 | -38.75 | - | 154 | 48 | 83 | |||
| 30 Oct | 2996.65 | 143.25 | 2.70 | - | 15 | -5 | 35 | |||
| 29 Oct | 2992.85 | 140.55 | -7.30 | - | 38 | 30 | 39 | |||
| 28 Oct | 3001.85 | 147.85 | -149.60 | - | 9 | 7 | 7 | |||
| 25 Oct | 2958.00 | 297.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2972.00 | 297.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2989.70 | 297.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3006.85 | 297.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3049.20 | 297.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2992.15 | 297.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3055.85 | 297.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3082.10 | 297.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 297.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 297.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 297.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 297.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 297.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 297.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 297.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3149.30 | 297.45 | 297.45 | - | 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 2920 expiring on 28NOV2024
Delta for 2920 CE is -
Historical price for 2920 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -311 which decreased total open position to 389
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 43.91, the open interest changed by -5 which decreased total open position to 700
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 43.91, the open interest changed by -5 which decreased total open position to 700
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 43.23, the open interest changed by -11 which decreased total open position to 705
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 36.63, the open interest changed by 104 which increased total open position to 718
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was 36.84, the open interest changed by 65 which increased total open position to 614
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 36.64, the open interest changed by -18 which decreased total open position to 554
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 1.6, which was -17.55 lower than the previous day. The implied volatity was 30.76, the open interest changed by 24 which increased total open position to 572
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 19.15, which was -25.25 lower than the previous day. The implied volatity was 25.06, the open interest changed by 155 which increased total open position to 601
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 44.4, which was -29.40 lower than the previous day. The implied volatity was 25.20, the open interest changed by 101 which increased total open position to 449
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 73.8, which was 10.10 higher than the previous day. The implied volatity was 25.87, the open interest changed by 13 which increased total open position to 349
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 63.7, which was -15.85 lower than the previous day. The implied volatity was 23.93, the open interest changed by 23 which increased total open position to 336
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 79.55, which was -22.45 lower than the previous day. The implied volatity was 24.94, the open interest changed by 226 which increased total open position to 312
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 102, which was -2.50 lower than the previous day. The implied volatity was 25.96, the open interest changed by 3 which increased total open position to 86
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 104.5, which was -38.75 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 143.25, which was 2.70 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 140.55, which was -7.30 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 147.85, which was -149.60 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 297.45, 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 24 Oct ASIANPAINT was trading at 2972.00. The strike last trading price was 297.45, 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 23 Oct ASIANPAINT was trading at 2989.70. The strike last trading price was 297.45, 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 22 Oct ASIANPAINT was trading at 3006.85. The strike last trading price was 297.45, 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 21 Oct ASIANPAINT was trading at 3049.20. The strike last trading price was 297.45, 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 18 Oct ASIANPAINT was trading at 2992.15. The strike last trading price was 297.45, 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 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 297.45, 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 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 297.45, 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 297.45, 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 297.45, 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 297.45, 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 297.45, 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 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 297.45, 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 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 297.45, 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 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 297.45, 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 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 297.45, which was 297.45 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 2920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 474.6 | 22.60 | - | 2 | 0 | 208 |
| 20 Nov | 2483.70 | 452 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 452 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 452 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 452 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Nov | 2470.50 | 452 | 77.00 | 67.57 | 1 | 0 | 209 |
| 12 Nov | 2474.85 | 375 | 0.00 | 0.00 | 0 | -5 | 0 |
| 11 Nov | 2543.10 | 375 | 201.00 | 50.53 | 13 | -2 | 212 |
| 8 Nov | 2769.45 | 174 | 62.00 | 33.71 | 70 | -6 | 214 |
| 7 Nov | 2842.85 | 112 | 31.35 | 29.14 | 276 | 17 | 220 |
| 6 Nov | 2897.30 | 80.65 | -17.75 | 28.47 | 389 | 17 | 201 |
| 5 Nov | 2887.30 | 98.4 | 6.70 | 31.89 | 485 | 46 | 184 |
| 4 Nov | 2915.30 | 91.7 | 1.20 | 32.60 | 787 | 10 | 138 |
| 1 Nov | 2939.85 | 90.5 | 5.70 | 34.28 | 18 | 3 | 126 |
| 31 Oct | 2935.65 | 84.8 | 28.10 | - | 264 | 47 | 125 |
| 30 Oct | 2996.65 | 56.7 | -3.15 | - | 103 | 13 | 77 |
| 29 Oct | 2992.85 | 59.85 | 1.90 | - | 135 | 43 | 65 |
| 28 Oct | 3001.85 | 57.95 | 9.75 | - | 13 | 21 | 21 |
| 25 Oct | 2958.00 | 48.2 | 0.00 | - | 0 | 1 | 0 |
| 24 Oct | 2972.00 | 48.2 | 5.60 | - | 1 | 0 | 12 |
| 23 Oct | 2989.70 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3006.85 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3049.20 | 42.6 | 0.00 | - | 1 | 0 | 12 |
| 18 Oct | 2992.15 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3082.10 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 42.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3078.85 | 42.6 | 0.00 | - | 0 | 0 | 12 |
| 8 Oct | 3088.05 | 42.6 | 0.00 | - | 0 | 12 | 0 |
| 7 Oct | 3062.25 | 42.6 | -6.50 | - | 15 | 8 | 8 |
| 3 Oct | 3149.30 | 49.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3277.35 | 49.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3329.10 | 49.1 | 49.10 | - | 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 2920 expiring on 28NOV2024
Delta for 2920 PE is -
Historical price for 2920 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 474.6, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 208
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 452, 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 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 452, 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 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 452, 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 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 452, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 452, which was 77.00 higher than the previous day. The implied volatity was 67.57, the open interest changed by 0 which decreased total open position to 209
On 12 Nov ASIANPAINT was trading at 2474.85. 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 -5 which decreased total open position to 0
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 375, which was 201.00 higher than the previous day. The implied volatity was 50.53, the open interest changed by -2 which decreased total open position to 212
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 174, which was 62.00 higher than the previous day. The implied volatity was 33.71, the open interest changed by -6 which decreased total open position to 214
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 112, which was 31.35 higher than the previous day. The implied volatity was 29.14, the open interest changed by 17 which increased total open position to 220
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 80.65, which was -17.75 lower than the previous day. The implied volatity was 28.47, the open interest changed by 17 which increased total open position to 201
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 98.4, which was 6.70 higher than the previous day. The implied volatity was 31.89, the open interest changed by 46 which increased total open position to 184
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 91.7, which was 1.20 higher than the previous day. The implied volatity was 32.60, the open interest changed by 10 which increased total open position to 138
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 90.5, which was 5.70 higher than the previous day. The implied volatity was 34.28, the open interest changed by 3 which increased total open position to 126
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 84.8, which was 28.10 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 56.7, which was -3.15 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 59.85, which was 1.90 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 57.95, which was 9.75 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 48.2, 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 48.2, which was 5.60 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 42.6, 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 22 Oct ASIANPAINT was trading at 3006.85. The strike last trading price was 42.6, 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 21 Oct ASIANPAINT was trading at 3049.20. The strike last trading price was 42.6, 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 18 Oct ASIANPAINT was trading at 2992.15. The strike last trading price was 42.6, 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 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 42.6, 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 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, 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 42.6, which was -6.50 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 49.1, 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 49.1, 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 49.1, which was 49.10 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
