ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.25 | -0.15 | - | 18 | -3 | 523 | |||
| 20 Nov | 2483.70 | 0.4 | 0.00 | 42.81 | 64 | -49 | 526 | |||
| 19 Nov | 2483.70 | 0.4 | -0.20 | 42.81 | 64 | -49 | 526 | |||
| 18 Nov | 2483.70 | 0.6 | -0.05 | 42.98 | 106 | -24 | 576 | |||
| 14 Nov | 2483.15 | 0.65 | -0.30 | 35.87 | 113 | -29 | 600 | |||
| 13 Nov | 2470.50 | 0.95 | -0.05 | 37.16 | 324 | -108 | 627 | |||
| 12 Nov | 2474.85 | 1 | -0.55 | 36.72 | 346 | -69 | 766 | |||
| 11 Nov | 2543.10 | 1.55 | -14.40 | 31.92 | 2,282 | -205 | 835 | |||
| 8 Nov | 2769.45 | 15.95 | -21.60 | 25.30 | 3,328 | 477 | 1,037 | |||
| 7 Nov | 2842.85 | 37.55 | -27.15 | 25.15 | 1,534 | 108 | 573 | |||
| 6 Nov | 2897.30 | 64.7 | 8.95 | 25.93 | 1,761 | 123 | 491 | |||
| 5 Nov | 2887.30 | 55.75 | -14.40 | 24.20 | 1,527 | -95 | 368 | |||
| 4 Nov | 2915.30 | 70.15 | -19.85 | 25.05 | 1,340 | 308 | 435 | |||
| 1 Nov | 2939.85 | 90 | -2.85 | 25.55 | 69 | 10 | 125 | |||
| 31 Oct | 2935.65 | 92.85 | -35.70 | - | 228 | 67 | 113 | |||
| 30 Oct | 2996.65 | 128.55 | 1.65 | - | 24 | -2 | 46 | |||
| 29 Oct | 2992.85 | 126.9 | -26.10 | - | 78 | 31 | 48 | |||
| 28 Oct | 3001.85 | 153 | 42.70 | - | 18 | 18 | 18 | |||
| 25 Oct | 2958.00 | 110.3 | 0.00 | - | 0 | 9 | 0 | |||
| 24 Oct | 2972.00 | 110.3 | -277.85 | - | 13 | 8 | 8 | |||
| 23 Oct | 2989.70 | 388.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Oct | 3006.85 | 388.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3049.20 | 388.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2992.15 | 388.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3055.85 | 388.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3082.10 | 388.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 388.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 388.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 388.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 388.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 388.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 388.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 388.15 | 388.15 | - | 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 2940 expiring on 28NOV2024
Delta for 2940 CE is -
Historical price for 2940 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 523
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 42.81, the open interest changed by -49 which decreased total open position to 526
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 42.81, the open interest changed by -49 which decreased total open position to 526
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 42.98, the open interest changed by -24 which decreased total open position to 576
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was 35.87, the open interest changed by -29 which decreased total open position to 600
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 37.16, the open interest changed by -108 which decreased total open position to 627
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 36.72, the open interest changed by -69 which decreased total open position to 766
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 1.55, which was -14.40 lower than the previous day. The implied volatity was 31.92, the open interest changed by -205 which decreased total open position to 835
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 15.95, which was -21.60 lower than the previous day. The implied volatity was 25.30, the open interest changed by 477 which increased total open position to 1037
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 37.55, which was -27.15 lower than the previous day. The implied volatity was 25.15, the open interest changed by 108 which increased total open position to 573
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 64.7, which was 8.95 higher than the previous day. The implied volatity was 25.93, the open interest changed by 123 which increased total open position to 491
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 55.75, which was -14.40 lower than the previous day. The implied volatity was 24.20, the open interest changed by -95 which decreased total open position to 368
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 70.15, which was -19.85 lower than the previous day. The implied volatity was 25.05, the open interest changed by 308 which increased total open position to 435
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 90, which was -2.85 lower than the previous day. The implied volatity was 25.55, the open interest changed by 10 which increased total open position to 125
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 92.85, which was -35.70 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 128.55, which was 1.65 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 126.9, which was -26.10 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 153, which was 42.70 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 110.3, 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 110.3, which was -277.85 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 388.15, 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 388.15, 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 388.15, 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 388.15, 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 388.15, 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 388.15, 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 388.15, 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 388.15, 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 388.15, 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 388.15, 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 388.15, 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 388.15, 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 388.15, which was 388.15 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 2940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 510 | 106.00 | - | 4 | -2 | 195 |
| 20 Nov | 2483.70 | 404 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 404 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 404 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 404 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 404 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 404 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Nov | 2543.10 | 404 | 219.70 | 59.81 | 6 | 0 | 198 |
| 8 Nov | 2769.45 | 184.3 | 57.15 | 31.39 | 49 | 2 | 199 |
| 7 Nov | 2842.85 | 127.15 | 35.85 | 30.06 | 153 | 24 | 196 |
| 6 Nov | 2897.30 | 91.3 | -21.10 | 28.49 | 268 | -3 | 170 |
| 5 Nov | 2887.30 | 112.4 | 14.85 | 32.93 | 352 | 69 | 176 |
| 4 Nov | 2915.30 | 97.55 | -4.55 | 31.13 | 320 | 49 | 107 |
| 1 Nov | 2939.85 | 102.1 | 6.60 | 34.95 | 67 | 20 | 58 |
| 31 Oct | 2935.65 | 95.5 | 81.20 | - | 91 | 44 | 44 |
| 30 Oct | 2996.65 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2992.85 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3001.85 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2958.00 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2972.00 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2989.70 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3006.85 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3049.20 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2992.15 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3082.10 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3078.85 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3088.05 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 14.3 | 14.30 | - | 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 2940 expiring on 28NOV2024
Delta for 2940 PE is -
Historical price for 2940 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 510, which was 106.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 195
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 404, 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 404, 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 404, 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 404, 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 404, 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 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 404, 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 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 404, which was 219.70 higher than the previous day. The implied volatity was 59.81, the open interest changed by 0 which decreased total open position to 198
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 184.3, which was 57.15 higher than the previous day. The implied volatity was 31.39, the open interest changed by 2 which increased total open position to 199
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 127.15, which was 35.85 higher than the previous day. The implied volatity was 30.06, the open interest changed by 24 which increased total open position to 196
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 91.3, which was -21.10 lower than the previous day. The implied volatity was 28.49, the open interest changed by -3 which decreased total open position to 170
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 112.4, which was 14.85 higher than the previous day. The implied volatity was 32.93, the open interest changed by 69 which increased total open position to 176
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 97.55, which was -4.55 lower than the previous day. The implied volatity was 31.13, the open interest changed by 49 which increased total open position to 107
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 102.1, which was 6.60 higher than the previous day. The implied volatity was 34.95, the open interest changed by 20 which increased total open position to 58
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 95.5, which was 81.20 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, which was 14.30 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
