ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 2980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.45 | -0.15 | - | 74 | 0 | 567 | |||
| 20 Nov | 2483.70 | 0.6 | 0.00 | 48.18 | 133 | 7 | 562 | |||
| 19 Nov | 2483.70 | 0.6 | -0.20 | 48.18 | 133 | 2 | 562 | |||
| 18 Nov | 2483.70 | 0.8 | -0.20 | 47.52 | 286 | 158 | 560 | |||
| 14 Nov | 2483.15 | 1 | -0.10 | 40.64 | 22 | -7 | 404 | |||
| 13 Nov | 2470.50 | 1.1 | 0.15 | 40.51 | 31 | 2 | 421 | |||
| 12 Nov | 2474.85 | 0.95 | -0.55 | 38.99 | 188 | 104 | 475 | |||
| 11 Nov | 2543.10 | 1.5 | -10.10 | 34.33 | 1,168 | -101 | 371 | |||
| 8 Nov | 2769.45 | 11.6 | -15.70 | 26.21 | 2,070 | 169 | 487 | |||
| 7 Nov | 2842.85 | 27.3 | -21.10 | 25.54 | 834 | 55 | 316 | |||
| 6 Nov | 2897.30 | 48.4 | 6.90 | 25.85 | 1,101 | 11 | 264 | |||
| 5 Nov | 2887.30 | 41.5 | -13.20 | 24.43 | 917 | 43 | 256 | |||
| 4 Nov | 2915.30 | 54.7 | -20.35 | 25.55 | 805 | -56 | 212 | |||
| 1 Nov | 2939.85 | 75.05 | 0.00 | 26.87 | 47 | 2 | 268 | |||
| 31 Oct | 2935.65 | 75.05 | -31.05 | - | 639 | 104 | 262 | |||
| 30 Oct | 2996.65 | 106.1 | 2.60 | - | 440 | 21 | 159 | |||
| 29 Oct | 2992.85 | 103.5 | -9.40 | - | 321 | 74 | 138 | |||
| 28 Oct | 3001.85 | 112.9 | 23.40 | - | 201 | 42 | 63 | |||
| 25 Oct | 2958.00 | 89.5 | -2.50 | - | 43 | 11 | 21 | |||
| 24 Oct | 2972.00 | 92 | -261.60 | - | 20 | 10 | 10 | |||
| 23 Oct | 2989.70 | 353.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3006.85 | 353.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Oct | 3049.20 | 353.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2992.15 | 353.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3055.85 | 353.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3082.10 | 353.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 353.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 353.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 353.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 353.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 353.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 353.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 353.6 | 353.60 | - | 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 2980 expiring on 28NOV2024
Delta for 2980 CE is -
Historical price for 2980 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 567
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 48.18, the open interest changed by 7 which increased total open position to 562
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 48.18, the open interest changed by 2 which increased total open position to 562
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 47.52, the open interest changed by 158 which increased total open position to 560
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 40.64, the open interest changed by -7 which decreased total open position to 404
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 40.51, the open interest changed by 2 which increased total open position to 421
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 38.99, the open interest changed by 104 which increased total open position to 475
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 1.5, which was -10.10 lower than the previous day. The implied volatity was 34.33, the open interest changed by -101 which decreased total open position to 371
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 11.6, which was -15.70 lower than the previous day. The implied volatity was 26.21, the open interest changed by 169 which increased total open position to 487
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 27.3, which was -21.10 lower than the previous day. The implied volatity was 25.54, the open interest changed by 55 which increased total open position to 316
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 48.4, which was 6.90 higher than the previous day. The implied volatity was 25.85, the open interest changed by 11 which increased total open position to 264
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 41.5, which was -13.20 lower than the previous day. The implied volatity was 24.43, the open interest changed by 43 which increased total open position to 256
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 54.7, which was -20.35 lower than the previous day. The implied volatity was 25.55, the open interest changed by -56 which decreased total open position to 212
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 75.05, which was 0.00 lower than the previous day. The implied volatity was 26.87, the open interest changed by 2 which increased total open position to 268
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 75.05, which was -31.05 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 106.1, which was 2.60 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 103.5, which was -9.40 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 112.9, which was 23.40 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 89.5, which was -2.50 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 92, which was -261.60 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, 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 353.6, which was 353.60 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 2980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 480 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 480 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 480 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 480 | -39.00 | - | 1 | 0 | 357 |
| 14 Nov | 2483.15 | 519 | 52.00 | - | 1 | 0 | 358 |
| 13 Nov | 2470.50 | 467 | 0.00 | 0.00 | 0 | -9 | 0 |
| 12 Nov | 2474.85 | 467 | 4.00 | - | 9 | -5 | 362 |
| 11 Nov | 2543.10 | 463 | 248.60 | 77.07 | 20 | -11 | 369 |
| 8 Nov | 2769.45 | 214.4 | 59.95 | 30.13 | 32 | -17 | 380 |
| 7 Nov | 2842.85 | 154.45 | 39.95 | 29.97 | 39 | -16 | 397 |
| 6 Nov | 2897.30 | 114.5 | -18.40 | 28.41 | 97 | 1 | 413 |
| 5 Nov | 2887.30 | 132.9 | 10.15 | 31.73 | 97 | -9 | 413 |
| 4 Nov | 2915.30 | 122.75 | 2.25 | 32.06 | 212 | 9 | 421 |
| 1 Nov | 2939.85 | 120.5 | 4.35 | 34.21 | 13 | 2 | 413 |
| 31 Oct | 2935.65 | 116.15 | 36.05 | - | 696 | 246 | 411 |
| 30 Oct | 2996.65 | 80.1 | -3.15 | - | 409 | 40 | 163 |
| 29 Oct | 2992.85 | 83.25 | 2.75 | - | 218 | 95 | 122 |
| 28 Oct | 3001.85 | 80.5 | 3.15 | - | 62 | 27 | 27 |
| 25 Oct | 2958.00 | 77.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2972.00 | 77.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2989.70 | 77.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3006.85 | 77.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3049.20 | 77.35 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 2992.15 | 77.35 | 22.15 | - | 3 | 0 | 4 |
| 17 Oct | 3055.85 | 55.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3082.10 | 55.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 55.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 55.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 55.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 55.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3078.85 | 55.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3088.05 | 55.2 | 0.00 | - | 0 | 4 | 0 |
| 7 Oct | 3062.25 | 55.2 | 55.20 | - | 11 | 5 | 5 |
| 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 2980 expiring on 28NOV2024
Delta for 2980 PE is 0.00
Historical price for 2980 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 480, 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 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 480, 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 480, 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 480, which was -39.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 357
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 519, which was 52.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 358
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 467, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 467, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 362
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 463, which was 248.60 higher than the previous day. The implied volatity was 77.07, the open interest changed by -11 which decreased total open position to 369
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 214.4, which was 59.95 higher than the previous day. The implied volatity was 30.13, the open interest changed by -17 which decreased total open position to 380
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 154.45, which was 39.95 higher than the previous day. The implied volatity was 29.97, the open interest changed by -16 which decreased total open position to 397
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 114.5, which was -18.40 lower than the previous day. The implied volatity was 28.41, the open interest changed by 1 which increased total open position to 413
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 132.9, which was 10.15 higher than the previous day. The implied volatity was 31.73, the open interest changed by -9 which decreased total open position to 413
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 122.75, which was 2.25 higher than the previous day. The implied volatity was 32.06, the open interest changed by 9 which increased total open position to 421
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 120.5, which was 4.35 higher than the previous day. The implied volatity was 34.21, the open interest changed by 2 which increased total open position to 413
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 116.15, which was 36.05 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 80.1, 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 83.25, which was 2.75 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 80.5, which was 3.15 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, 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 77.35, which was 22.15 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 55.2, 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 16 Oct ASIANPAINT was trading at 3082.10. The strike last trading price was 55.2, 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 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 55.2, 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 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 55.2, 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 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 55.2, 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 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 55.2, 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 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 55.2, 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 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 55.2, 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 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 55.2, which was 55.20 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
