ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 3020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.15 | -0.35 | - | 143 | -74 | 267 | |||
| 20 Nov | 2483.70 | 0.5 | 0.00 | 50.19 | 5 | -4 | 342 | |||
| 19 Nov | 2483.70 | 0.5 | -0.40 | 50.19 | 5 | -3 | 342 | |||
| 18 Nov | 2483.70 | 0.9 | 0.05 | 51.35 | 37 | -18 | 345 | |||
| 14 Nov | 2483.15 | 0.85 | -0.15 | 42.33 | 9 | -2 | 363 | |||
| 13 Nov | 2470.50 | 1 | 0.10 | 42.51 | 97 | 36 | 366 | |||
| 12 Nov | 2474.85 | 0.9 | -0.10 | 40.92 | 109 | 26 | 331 | |||
| 11 Nov | 2543.10 | 1 | -7.40 | 34.75 | 810 | -133 | 303 | |||
| 8 Nov | 2769.45 | 8.4 | -10.95 | 27.06 | 1,494 | 45 | 436 | |||
| 7 Nov | 2842.85 | 19.35 | -16.35 | 25.81 | 845 | 103 | 391 | |||
| 6 Nov | 2897.30 | 35.7 | 5.30 | 25.94 | 782 | 54 | 282 | |||
| 5 Nov | 2887.30 | 30.4 | -9.75 | 24.70 | 472 | 65 | 228 | |||
| 4 Nov | 2915.30 | 40.15 | -18.95 | 25.30 | 604 | -33 | 171 | |||
| 1 Nov | 2939.85 | 59.1 | -1.55 | 26.96 | 44 | -1 | 204 | |||
| 31 Oct | 2935.65 | 60.65 | -25.35 | - | 404 | 0 | 204 | |||
| 30 Oct | 2996.65 | 86 | 2.70 | - | 448 | 89 | 204 | |||
| 29 Oct | 2992.85 | 83.3 | -8.35 | - | 322 | 33 | 116 | |||
| 28 Oct | 3001.85 | 91.65 | 21.45 | - | 266 | 60 | 81 | |||
| 25 Oct | 2958.00 | 70.2 | -4.80 | - | 9 | -3 | 21 | |||
| 24 Oct | 2972.00 | 75 | -10.75 | - | 40 | 1 | 24 | |||
| 23 Oct | 2989.70 | 85.75 | -11.20 | - | 18 | -1 | 23 | |||
| 22 Oct | 3006.85 | 96.95 | -14.70 | - | 27 | 12 | 23 | |||
| 21 Oct | 3049.20 | 111.65 | 12.60 | - | 35 | 7 | 11 | |||
|
|
||||||||||
| 18 Oct | 2992.15 | 99.05 | -221.20 | - | 6 | 2 | 2 | |||
| 17 Oct | 3055.85 | 320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3082.10 | 320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 320.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3072.50 | 320.25 | 320.25 | - | 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 3020 expiring on 28NOV2024
Delta for 3020 CE is -
Historical price for 3020 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 267
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 50.19, the open interest changed by -4 which decreased total open position to 342
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was 50.19, the open interest changed by -3 which decreased total open position to 342
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 51.35, the open interest changed by -18 which decreased total open position to 345
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 42.33, the open interest changed by -2 which decreased total open position to 363
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was 42.51, the open interest changed by 36 which increased total open position to 366
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 40.92, the open interest changed by 26 which increased total open position to 331
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 1, which was -7.40 lower than the previous day. The implied volatity was 34.75, the open interest changed by -133 which decreased total open position to 303
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 8.4, which was -10.95 lower than the previous day. The implied volatity was 27.06, the open interest changed by 45 which increased total open position to 436
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 19.35, which was -16.35 lower than the previous day. The implied volatity was 25.81, the open interest changed by 103 which increased total open position to 391
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 35.7, which was 5.30 higher than the previous day. The implied volatity was 25.94, the open interest changed by 54 which increased total open position to 282
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 30.4, which was -9.75 lower than the previous day. The implied volatity was 24.70, the open interest changed by 65 which increased total open position to 228
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 40.15, which was -18.95 lower than the previous day. The implied volatity was 25.30, the open interest changed by -33 which decreased total open position to 171
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 59.1, which was -1.55 lower than the previous day. The implied volatity was 26.96, the open interest changed by -1 which decreased total open position to 204
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 60.65, which was -25.35 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 86, 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 83.3, which was -8.35 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 91.65, which was 21.45 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 70.2, which was -4.80 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 75, which was -10.75 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 85.75, which was -11.20 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 96.95, which was -14.70 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 111.65, which was 12.60 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 99.05, which was -221.20 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 320.25, 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 320.25, 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 320.25, 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 320.25, 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 320.25, 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 320.25, 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 320.25, 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 320.25, 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 320.25, 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 320.25, which was 320.25 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 3020 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 | 547.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 547.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 547.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 547.55 | 0.00 | 0.00 | 0 | -1 | 0 |
| 14 Nov | 2483.15 | 547.55 | 63.55 | - | 3 | 0 | 303 |
| 13 Nov | 2470.50 | 484 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 484 | 0.00 | 0.00 | 0 | -10 | 0 |
| 11 Nov | 2543.10 | 484 | 276.80 | 67.57 | 14 | -9 | 304 |
| 8 Nov | 2769.45 | 207.2 | 15.65 | - | 1 | 0 | 313 |
| 7 Nov | 2842.85 | 191.55 | 49.25 | 33.24 | 30 | 11 | 313 |
| 6 Nov | 2897.30 | 142.3 | -22.35 | 28.97 | 10 | -3 | 302 |
| 5 Nov | 2887.30 | 164.65 | 18.45 | 33.72 | 16 | -4 | 305 |
| 4 Nov | 2915.30 | 146.2 | -3.35 | 31.53 | 72 | -14 | 309 |
| 1 Nov | 2939.85 | 149.55 | 10.20 | 36.15 | 6 | 3 | 324 |
| 31 Oct | 2935.65 | 139.35 | 40.30 | - | 291 | 0 | 321 |
| 30 Oct | 2996.65 | 99.05 | -3.60 | - | 155 | 37 | 319 |
| 29 Oct | 2992.85 | 102.65 | 6.65 | - | 129 | -1 | 282 |
| 28 Oct | 3001.85 | 96 | -9.00 | - | 345 | 278 | 281 |
| 25 Oct | 2958.00 | 105 | 25.00 | - | 3 | 0 | 3 |
| 24 Oct | 2972.00 | 80 | 0.00 | - | 0 | 2 | 0 |
| 23 Oct | 2989.70 | 80 | -10.25 | - | 6 | 1 | 2 |
| 22 Oct | 3006.85 | 90.25 | 10.20 | - | 1 | 0 | 1 |
| 21 Oct | 3049.20 | 80.05 | 54.65 | - | 1 | 0 | 0 |
| 18 Oct | 2992.15 | 25.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 25.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3082.10 | 25.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 25.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 25.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 25.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 25.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3078.85 | 25.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3088.05 | 25.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 25.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3072.50 | 25.4 | 25.40 | - | 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 3020 expiring on 28NOV2024
Delta for 3020 PE is 0.00
Historical price for 3020 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 547.55, 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 547.55, 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 547.55, 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 547.55, 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 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 547.55, which was 63.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 303
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 484, 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 484, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 484, which was 276.80 higher than the previous day. The implied volatity was 67.57, the open interest changed by -9 which decreased total open position to 304
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 207.2, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 313
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 191.55, which was 49.25 higher than the previous day. The implied volatity was 33.24, the open interest changed by 11 which increased total open position to 313
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 142.3, which was -22.35 lower than the previous day. The implied volatity was 28.97, the open interest changed by -3 which decreased total open position to 302
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 164.65, which was 18.45 higher than the previous day. The implied volatity was 33.72, the open interest changed by -4 which decreased total open position to 305
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 146.2, which was -3.35 lower than the previous day. The implied volatity was 31.53, the open interest changed by -14 which decreased total open position to 309
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 149.55, which was 10.20 higher than the previous day. The implied volatity was 36.15, the open interest changed by 3 which increased total open position to 324
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 139.35, which was 40.30 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 99.05, which was -3.60 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 102.65, which was 6.65 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 96, which was -9.00 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 105, which was 25.00 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 80, 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 80, which was -10.25 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 90.25, which was 10.20 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 80.05, which was 54.65 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, which was 25.40 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
