ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
14 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.14
Theta: -0.21
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2483.15 | 0.7 | -0.25 | 40.19 | 1,058 | -101 | 4,971 | |||
| 13 Nov | 2470.50 | 0.95 | -0.05 | 40.97 | 1,106 | -170 | 5,253 | |||
| 12 Nov | 2474.85 | 1 | -0.30 | 40.47 | 1,907 | -297 | 5,472 | |||
| 11 Nov | 2543.10 | 1.3 | -8.80 | 34.84 | 11,577 | 973 | 5,785 | |||
| 8 Nov | 2769.45 | 10.1 | -13.05 | 26.82 | 8,531 | 956 | 4,807 | |||
| 7 Nov | 2842.85 | 23.15 | -18.65 | 25.73 | 3,900 | 457 | 3,848 | |||
| 6 Nov | 2897.30 | 41.8 | 6.25 | 25.94 | 5,270 | 807 | 3,388 | |||
| 5 Nov | 2887.30 | 35.55 | -11.25 | 24.55 | 2,576 | 248 | 2,593 | |||
| 4 Nov | 2915.30 | 46.8 | -17.90 | 25.34 | 6,240 | 929 | 2,408 | |||
| 1 Nov | 2939.85 | 64.7 | -2.80 | 26.27 | 508 | 9 | 1,477 | |||
| 31 Oct | 2935.65 | 67.5 | -28.45 | - | 3,023 | 214 | 1,467 | |||
| 30 Oct | 2996.65 | 95.95 | 1.35 | - | 1,909 | 255 | 1,256 | |||
| 29 Oct | 2992.85 | 94.6 | -6.30 | - | 1,945 | 389 | 1,004 | |||
| 28 Oct | 3001.85 | 100.9 | 21.80 | - | 1,666 | 205 | 617 | |||
| 25 Oct | 2958.00 | 79.1 | -3.40 | - | 715 | 110 | 412 | |||
| 24 Oct | 2972.00 | 82.5 | -12.50 | - | 263 | 95 | 302 | |||
|
|
||||||||||
| 23 Oct | 2989.70 | 95 | -12.00 | - | 202 | 44 | 206 | |||
| 22 Oct | 3006.85 | 107 | -15.50 | - | 107 | 9 | 163 | |||
| 21 Oct | 3049.20 | 122.5 | 18.50 | - | 220 | 47 | 152 | |||
| 18 Oct | 2992.15 | 104 | -24.40 | - | 93 | 37 | 104 | |||
| 17 Oct | 3055.85 | 128.4 | -21.60 | - | 53 | 38 | 62 | |||
| 16 Oct | 3082.10 | 150 | 9.00 | - | 22 | 19 | 23 | |||
| 15 Oct | 3067.10 | 141 | 11.00 | - | 4 | 1 | 3 | |||
| 14 Oct | 3039.15 | 130 | 0.00 | - | 1 | 0 | 1 | |||
| 11 Oct | 3037.20 | 130 | -23.00 | - | 8 | 0 | 9 | |||
| 10 Oct | 3059.10 | 153 | -89.00 | - | 9 | 8 | 8 | |||
| 9 Oct | 3078.85 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3072.50 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3149.30 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3277.35 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3329.10 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3310.75 | 242 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 3277.05 | 242 | 242.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 3154.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 3150.95 | 0 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 3000 expiring on 28NOV2024
Delta for 3000 CE is 0.01
Historical price for 3000 CE is as follows
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 40.19, the open interest changed by -101 which decreased total open position to 4971
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 40.97, the open interest changed by -170 which decreased total open position to 5253
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 40.47, the open interest changed by -297 which decreased total open position to 5472
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 1.3, which was -8.80 lower than the previous day. The implied volatity was 34.84, the open interest changed by 973 which increased total open position to 5785
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 10.1, which was -13.05 lower than the previous day. The implied volatity was 26.82, the open interest changed by 956 which increased total open position to 4807
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 23.15, which was -18.65 lower than the previous day. The implied volatity was 25.73, the open interest changed by 457 which increased total open position to 3848
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 41.8, which was 6.25 higher than the previous day. The implied volatity was 25.94, the open interest changed by 807 which increased total open position to 3388
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 35.55, which was -11.25 lower than the previous day. The implied volatity was 24.55, the open interest changed by 248 which increased total open position to 2593
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 46.8, which was -17.90 lower than the previous day. The implied volatity was 25.34, the open interest changed by 929 which increased total open position to 2408
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 64.7, which was -2.80 lower than the previous day. The implied volatity was 26.27, the open interest changed by 9 which increased total open position to 1477
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 67.5, which was -28.45 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 95.95, which was 1.35 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 94.6, which was -6.30 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 100.9, which was 21.80 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 79.1, which was -3.40 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 82.5, which was -12.50 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 95, which was -12.00 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 107, which was -15.50 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 122.5, which was 18.50 higher 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 104, which was -24.40 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 128.4, which was -21.60 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 150, which was 9.00 higher 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 141, which was 11.00 higher 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 130, 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 130, which was -23.00 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 153, which was -89.00 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 242, 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 242, 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 242, 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 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 242, 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 242, 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 242, 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 242, 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 242, 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 242, which was 242.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept ASIANPAINT was trading at 3154.85. 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 which decreased total open position to
On 2 Sept ASIANPAINT was trading at 3150.95. 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 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.96
Theta: -1.80
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2483.15 | 520.2 | -4.30 | 74.26 | 29 | -27 | 1,174 |
| 13 Nov | 2470.50 | 524.5 | 0.50 | - | 48 | -32 | 1,201 |
| 12 Nov | 2474.85 | 524 | 66.00 | 56.59 | 122 | -67 | 1,243 |
| 11 Nov | 2543.10 | 458 | 214.85 | 60.68 | 268 | -69 | 1,309 |
| 8 Nov | 2769.45 | 243.15 | 71.20 | 37.09 | 440 | 21 | 1,378 |
| 7 Nov | 2842.85 | 171.95 | 44.45 | 31.20 | 379 | -62 | 1,361 |
| 6 Nov | 2897.30 | 127.5 | -22.05 | 28.47 | 468 | 5 | 1,423 |
| 5 Nov | 2887.30 | 149.55 | 11.75 | 33.09 | 568 | -78 | 1,418 |
| 4 Nov | 2915.30 | 137.8 | 2.80 | 33.06 | 1,005 | -162 | 1,495 |
| 1 Nov | 2939.85 | 135 | 4.55 | 35.25 | 60 | 23 | 1,656 |
| 31 Oct | 2935.65 | 130.45 | 40.55 | - | 2,451 | -378 | 1,631 |
| 30 Oct | 2996.65 | 89.9 | -4.15 | - | 1,350 | 370 | 2,010 |
| 29 Oct | 2992.85 | 94.05 | 5.05 | - | 1,840 | 253 | 1,630 |
| 28 Oct | 3001.85 | 89 | -13.00 | - | 1,523 | 661 | 1,360 |
| 25 Oct | 2958.00 | 102 | 7.40 | - | 382 | 67 | 699 |
| 24 Oct | 2972.00 | 94.6 | 11.05 | - | 464 | 117 | 633 |
| 23 Oct | 2989.70 | 83.55 | 6.05 | - | 264 | 50 | 516 |
| 22 Oct | 3006.85 | 77.5 | 19.50 | - | 258 | 51 | 467 |
| 21 Oct | 3049.20 | 58 | -25.00 | - | 355 | -15 | 416 |
| 18 Oct | 2992.15 | 83 | 24.40 | - | 149 | 42 | 427 |
| 17 Oct | 3055.85 | 58.6 | 9.70 | - | 111 | 12 | 385 |
| 16 Oct | 3082.10 | 48.9 | -0.10 | - | 81 | 17 | 373 |
| 15 Oct | 3067.10 | 49 | -8.90 | - | 106 | 22 | 357 |
| 14 Oct | 3039.15 | 57.9 | -7.35 | - | 138 | 56 | 334 |
| 11 Oct | 3037.20 | 65.25 | 4.80 | - | 171 | 100 | 277 |
| 10 Oct | 3059.10 | 60.45 | 6.30 | - | 143 | 58 | 177 |
| 9 Oct | 3078.85 | 54.15 | 0.50 | - | 52 | 22 | 117 |
| 8 Oct | 3088.05 | 53.65 | -7.35 | - | 35 | 13 | 94 |
| 7 Oct | 3062.25 | 61 | 0.40 | - | 41 | 9 | 80 |
| 4 Oct | 3072.50 | 60.6 | 18.10 | - | 115 | 57 | 72 |
| 3 Oct | 3149.30 | 42.5 | -29.65 | - | 16 | 14 | 14 |
| 1 Oct | 3277.35 | 72.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3329.10 | 72.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3310.75 | 72.15 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 3277.05 | 72.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 3154.85 | 72.15 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 3150.95 | 72.15 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3000 expiring on 28NOV2024
Delta for 3000 PE is -0.88
Historical price for 3000 PE is as follows
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 520.2, which was -4.30 lower than the previous day. The implied volatity was 74.26, the open interest changed by -27 which decreased total open position to 1174
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 524.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 1201
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 524, which was 66.00 higher than the previous day. The implied volatity was 56.59, the open interest changed by -67 which decreased total open position to 1243
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 458, which was 214.85 higher than the previous day. The implied volatity was 60.68, the open interest changed by -69 which decreased total open position to 1309
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 243.15, which was 71.20 higher than the previous day. The implied volatity was 37.09, the open interest changed by 21 which increased total open position to 1378
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 171.95, which was 44.45 higher than the previous day. The implied volatity was 31.20, the open interest changed by -62 which decreased total open position to 1361
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 127.5, which was -22.05 lower than the previous day. The implied volatity was 28.47, the open interest changed by 5 which increased total open position to 1423
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 149.55, which was 11.75 higher than the previous day. The implied volatity was 33.09, the open interest changed by -78 which decreased total open position to 1418
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 137.8, which was 2.80 higher than the previous day. The implied volatity was 33.06, the open interest changed by -162 which decreased total open position to 1495
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 135, which was 4.55 higher than the previous day. The implied volatity was 35.25, the open interest changed by 23 which increased total open position to 1656
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 130.45, which was 40.55 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 89.9, which was -4.15 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 94.05, which was 5.05 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 89, which was -13.00 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 102, which was 7.40 higher 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 94.6, which was 11.05 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 83.55, which was 6.05 higher 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 77.5, which was 19.50 higher 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 58, which was -25.00 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 83, which was 24.40 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 58.6, which was 9.70 higher 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 48.9, which was -0.10 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 49, which was -8.90 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 57.9, which was -7.35 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 65.25, which was 4.80 higher 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 60.45, which was 6.30 higher 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 54.15, which was 0.50 higher 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 53.65, which was -7.35 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 61, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 60.6, which was 18.10 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 42.5, which was -29.65 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 72.15, 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 30 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 72.15, 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 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 72.15, 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 26 Sept ASIANPAINT was trading at 3277.05. The strike last trading price was 72.15, 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 3 Sept ASIANPAINT was trading at 3154.85. The strike last trading price was 72.15, 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 2 Sept ASIANPAINT was trading at 3150.95. The strike last trading price was 72.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
