ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: -0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 150.2 | 0.00 | 20.37 | 0 | 0 | 0 | |||
| 26 Dec | 2262.40 | 150.2 | 0.00 | 20.43 | 0 | 0 | 0 | |||
| 24 Dec | 2284.00 | 150.2 | 0.00 | 18.68 | 0 | 0 | 0 | |||
| 23 Dec | 2279.20 | 150.2 | 0.00 | 18.64 | 0 | 0 | 0 | |||
| 20 Dec | 2282.35 | 150.2 | 0.00 | 18.10 | 0 | 0 | 0 | |||
| 19 Dec | 2291.85 | 150.2 | 0.00 | 17.69 | 0 | 0 | 0 | |||
| 18 Dec | 2345.45 | 150.2 | 0.00 | 15.61 | 0 | 0 | 0 | |||
| 17 Dec | 2356.00 | 150.2 | 0.00 | 15.23 | 0 | 0 | 0 | |||
| 16 Dec | 2402.25 | 150.2 | 0.00 | 13.49 | 0 | 0 | 0 | |||
| 13 Dec | 2407.65 | 150.2 | 0.00 | 12.97 | 0 | 0 | 0 | |||
| 12 Dec | 2389.55 | 150.2 | 0.00 | 13.17 | 0 | 0 | 0 | |||
| 11 Dec | 2417.30 | 150.2 | 0.00 | 12.41 | 0 | 0 | 0 | |||
| 10 Dec | 2388.90 | 150.2 | 0.00 | 12.83 | 0 | 0 | 0 | |||
| 9 Dec | 2391.85 | 150.2 | 0.00 | 12.59 | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 150.2 | 0.00 | 11.40 | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 150.2 | 0.00 | 11.24 | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 150.2 | 0.00 | 10.47 | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 150.2 | 0.00 | 9.72 | 0 | 0 | 0 | |||
| 2 Dec | 2479.05 | 150.2 | 0.00 | 9.62 | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 150.2 | 0.00 | 9.40 | 0 | 0 | 0 | |||
| 28 Nov | 2458.05 | 150.2 | 0.00 | 9.74 | 0 | 0 | 0 | |||
| 27 Nov | 2491.90 | 150.2 | 0.00 | 9.08 | 0 | 0 | 0 | |||
| 26 Nov | 2505.00 | 150.2 | 0.00 | 8.62 | 0 | 0 | 0 | |||
| 25 Nov | 2459.70 | 150.2 | 0.00 | 9.17 | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 150.2 | 0.00 | 8.77 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 2428.15 | 150.2 | 0.00 | 9.79 | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 150.2 | 0.00 | 8.50 | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 150.2 | 0.00 | 8.50 | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 150.2 | 0.00 | 8.53 | 0 | 0 | 0 | |||
| 14 Nov | 2483.15 | 150.2 | 0.00 | 8.35 | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 150.2 | 150.20 | 8.47 | 0 | 0 | 0 | |||
| 12 Nov | 2474.85 | 0 | 0.00 | 8.25 | 0 | 0 | 0 | |||
| 11 Nov | 2543.10 | 0 | 0.00 | 7.00 | 0 | 0 | 0 | |||
| 8 Nov | 2769.45 | 0 | 0.00 | 2.45 | 0 | 0 | 0 | |||
| 7 Nov | 2842.85 | 0 | 0.00 | 1.12 | 0 | 0 | 0 | |||
| 6 Nov | 2897.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2887.30 | 0 | 0.00 | 0.02 | 0 | 0 | 0 | |||
| 4 Nov | 2915.30 | 0 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2960 expiring on 30JAN2025
Delta for 2960 CE is 0.00
Historical price for 2960 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 20.37, the open interest changed by 0 which decreased total open position to 0
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 20.43, the open interest changed by 0 which decreased total open position to 0
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 18.68, the open interest changed by 0 which decreased total open position to 0
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 18.64, the open interest changed by 0 which decreased total open position to 0
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 18.10, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 17.69, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 15.61, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 15.23, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 13.49, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 12.97, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 13.17, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 12.41, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 12.83, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 12.59, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 11.40, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 11.24, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 10.47, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 9.72, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 9.62, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 9.40, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 9.74, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 9.08, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 8.62, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 9.17, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 8.77, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 9.79, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 150.2, which was 0.00 lower than the previous day. The implied volatity was 8.50, 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 150.2, which was 0.00 lower than the previous day. The implied volatity was 8.50, 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 150.2, which was 0.00 lower than the previous day. The implied volatity was 8.53, 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 150.2, which was 0.00 lower than the previous day. The implied volatity was 8.35, 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 150.2, which was 150.20 higher than the previous day. The implied volatity was 8.47, 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 0, which was 0.00 lower than the previous day. The implied volatity was 8.25, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ASIANPAINT was trading at 2897.30. 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 0 which decreased total open position to 0
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 30JAN2025 2960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 26 Dec | 2262.40 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Dec | 2284.00 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 2279.20 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 2282.35 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 2291.85 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 2345.45 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 2356.00 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 2402.25 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 2407.65 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 2417.30 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 2388.90 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 121.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 121.3 | 121.30 | - | 0 | 0 | 0 |
| 28 Nov | 2458.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2491.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2505.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2459.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2472.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2428.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2769.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2842.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 2897.30 | 0 | 0.00 | 0.19 | 0 | 0 | 0 |
| 5 Nov | 2887.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2915.30 | 0 | 0.50 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2960 expiring on 30JAN2025
Delta for 2960 PE is -
Historical price for 2960 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 121.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 121.3, which was 121.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ASIANPAINT was trading at 2458.05. 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 0 which decreased total open position to 0
On 27 Nov ASIANPAINT was trading at 2491.90. 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 0 which decreased total open position to 0
On 26 Nov ASIANPAINT was trading at 2505.00. 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 0 which decreased total open position to 0
On 25 Nov ASIANPAINT was trading at 2459.70. 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 0 which decreased total open position to 0
On 22 Nov ASIANPAINT was trading at 2472.20. 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 0 which decreased total open position to 0
On 21 Nov ASIANPAINT was trading at 2428.15. 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 0 which decreased total open position to 0
On 20 Nov ASIANPAINT was trading at 2483.70. 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 0 which decreased total open position to 0
On 19 Nov ASIANPAINT was trading at 2483.70. 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 0 which decreased total open position to 0
On 18 Nov ASIANPAINT was trading at 2483.70. 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 0 which decreased total open position to 0
On 14 Nov ASIANPAINT was trading at 2483.15. 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 0 which decreased total open position to 0
On 13 Nov ASIANPAINT was trading at 2470.50. 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 0 which decreased total open position to 0
On 12 Nov ASIANPAINT was trading at 2474.85. 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 0 which decreased total open position to 0
On 11 Nov ASIANPAINT was trading at 2543.10. 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 0 which decreased total open position to 0
On 8 Nov ASIANPAINT was trading at 2769.45. 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 0 which decreased total open position to 0
On 7 Nov ASIANPAINT was trading at 2842.85. 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 0 which decreased total open position to 0
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ASIANPAINT was trading at 2887.30. 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 0 which decreased total open position to 0
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.50, the open interest changed by 0 which decreased total open position to 0
