ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
14 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 3040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.14
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2483.15 | 0.8 | -0.20 | 43.25 | 15 | -5 | 230 | |||
| 13 Nov | 2470.50 | 1 | 0.10 | 43.81 | 21 | -4 | 235 | |||
| 12 Nov | 2474.85 | 0.9 | -0.35 | 42.28 | 40 | 21 | 260 | |||
| 11 Nov | 2543.10 | 1.25 | -5.85 | 37.28 | 792 | -177 | 239 | |||
| 8 Nov | 2769.45 | 7.1 | -9.15 | 27.42 | 1,413 | 44 | 415 | |||
| 7 Nov | 2842.85 | 16.25 | -13.90 | 25.99 | 742 | 31 | 372 | |||
| 6 Nov | 2897.30 | 30.15 | 3.80 | 25.87 | 813 | 102 | 336 | |||
| 5 Nov | 2887.30 | 26.35 | -9.70 | 25.06 | 521 | -57 | 235 | |||
| 4 Nov | 2915.30 | 36.05 | -18.05 | 25.96 | 481 | -11 | 293 | |||
| 1 Nov | 2939.85 | 54.1 | 0.65 | 27.65 | 17 | 3 | 299 | |||
| 31 Oct | 2935.65 | 53.45 | -23.15 | - | 584 | 98 | 296 | |||
| 30 Oct | 2996.65 | 76.6 | 2.75 | - | 533 | 49 | 197 | |||
| 29 Oct | 2992.85 | 73.85 | -6.60 | - | 243 | 48 | 147 | |||
| 28 Oct | 3001.85 | 80.45 | 19.05 | - | 153 | 44 | 100 | |||
| 25 Oct | 2958.00 | 61.4 | 0.00 | - | 5 | 0 | 56 | |||
|
|
||||||||||
| 24 Oct | 2972.00 | 61.4 | -26.05 | - | 24 | 6 | 55 | |||
| 23 Oct | 2989.70 | 87.45 | 3.85 | - | 40 | 18 | 48 | |||
| 22 Oct | 3006.85 | 83.6 | -18.20 | - | 25 | 16 | 35 | |||
| 21 Oct | 3049.20 | 101.8 | 14.80 | - | 16 | 5 | 17 | |||
| 18 Oct | 2992.15 | 87 | -14.00 | - | 20 | 9 | 10 | |||
| 17 Oct | 3055.85 | 101 | -115.75 | - | 1 | 0 | 0 | |||
| 16 Oct | 3082.10 | 216.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 216.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 216.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 216.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 216.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 216.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 216.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 216.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3072.50 | 216.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3149.30 | 216.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3277.35 | 216.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3329.10 | 216.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3310.75 | 216.75 | 216.75 | - | 0 | 0 | 0 | |||
| 26 Sept | 3277.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 3238.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 3231.65 | 0 | 0.00 | - | 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 3040 expiring on 28NOV2024
Delta for 3040 CE is 0.01
Historical price for 3040 CE is as follows
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 43.25, the open interest changed by -5 which decreased total open position to 230
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 43.81, the open interest changed by -4 which decreased total open position to 235
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 42.28, the open interest changed by 21 which increased total open position to 260
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 1.25, which was -5.85 lower than the previous day. The implied volatity was 37.28, the open interest changed by -177 which decreased total open position to 239
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 7.1, which was -9.15 lower than the previous day. The implied volatity was 27.42, the open interest changed by 44 which increased total open position to 415
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 16.25, which was -13.90 lower than the previous day. The implied volatity was 25.99, the open interest changed by 31 which increased total open position to 372
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 30.15, which was 3.80 higher than the previous day. The implied volatity was 25.87, the open interest changed by 102 which increased total open position to 336
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 26.35, which was -9.70 lower than the previous day. The implied volatity was 25.06, the open interest changed by -57 which decreased total open position to 235
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 36.05, which was -18.05 lower than the previous day. The implied volatity was 25.96, the open interest changed by -11 which decreased total open position to 293
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 54.1, which was 0.65 higher than the previous day. The implied volatity was 27.65, the open interest changed by 3 which increased total open position to 299
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 53.45, which was -23.15 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 76.6, 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 29 Oct ASIANPAINT was trading at 2992.85. The strike last trading price was 73.85, which was -6.60 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 80.45, which was 19.05 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 61.4, 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 24 Oct ASIANPAINT was trading at 2972.00. The strike last trading price was 61.4, which was -26.05 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 87.45, which was 3.85 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 83.6, which was -18.20 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 101.8, which was 14.80 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 87, which was -14.00 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 101, which was -115.75 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 216.75, 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 216.75, 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 216.75, 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 216.75, 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 216.75, 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 216.75, 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 216.75, 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 216.75, 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 216.75, 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 216.75, 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 216.75, 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 216.75, 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 216.75, which was 216.75 higher 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 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 5 Sept ASIANPAINT was trading at 3238.25. 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 4 Sept ASIANPAINT was trading at 3231.65. 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 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 3040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.56
Theta: -0.42
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2483.15 | 546.4 | -33.60 | 61.00 | 1 | 0 | 57 |
| 13 Nov | 2470.50 | 580 | 95.50 | - | 1 | 0 | 58 |
| 12 Nov | 2474.85 | 484.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Nov | 2543.10 | 484.5 | 206.50 | 49.03 | 1 | 0 | 57 |
| 8 Nov | 2769.45 | 278 | 69.80 | 38.17 | 2 | 0 | 57 |
| 7 Nov | 2842.85 | 208.2 | 53.20 | 33.83 | 2 | 0 | 57 |
| 6 Nov | 2897.30 | 155 | -26.95 | 28.40 | 1 | 0 | 58 |
| 5 Nov | 2887.30 | 181.95 | -0.80 | 35.02 | 2 | 0 | 58 |
| 4 Nov | 2915.30 | 182.75 | 32.30 | 39.82 | 1 | 0 | 57 |
| 1 Nov | 2939.85 | 150.45 | -2.50 | 32.47 | 2 | 1 | 57 |
| 31 Oct | 2935.65 | 152.95 | 43.55 | - | 143 | 0 | 54 |
| 30 Oct | 2996.65 | 109.4 | -4.05 | - | 128 | 22 | 54 |
| 29 Oct | 2992.85 | 113.45 | 6.45 | - | 53 | 8 | 27 |
| 28 Oct | 3001.85 | 107 | 20.75 | - | 43 | 20 | 20 |
| 25 Oct | 2958.00 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2972.00 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2989.70 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3006.85 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3049.20 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2992.15 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3082.10 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3078.85 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3088.05 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3072.50 | 86.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3149.30 | 86.25 | 86.25 | - | 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 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 3277.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 3238.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 3231.65 | 0 | 0.00 | - | 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 3040 expiring on 28NOV2024
Delta for 3040 PE is -0.94
Historical price for 3040 PE is as follows
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 546.4, which was -33.60 lower than the previous day. The implied volatity was 61.00, the open interest changed by 0 which decreased total open position to 57
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 580, which was 95.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 484.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 484.5, which was 206.50 higher than the previous day. The implied volatity was 49.03, the open interest changed by 0 which decreased total open position to 57
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 278, which was 69.80 higher than the previous day. The implied volatity was 38.17, the open interest changed by 0 which decreased total open position to 57
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 208.2, which was 53.20 higher than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 57
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 155, which was -26.95 lower than the previous day. The implied volatity was 28.40, the open interest changed by 0 which decreased total open position to 58
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 181.95, which was -0.80 lower than the previous day. The implied volatity was 35.02, the open interest changed by 0 which decreased total open position to 58
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 182.75, which was 32.30 higher than the previous day. The implied volatity was 39.82, the open interest changed by 0 which decreased total open position to 57
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 150.45, which was -2.50 lower than the previous day. The implied volatity was 32.47, the open interest changed by 1 which increased total open position to 57
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 152.95, which was 43.55 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 109.4, which was -4.05 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 113.45, which was 6.45 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 107, which was 20.75 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 86.25, 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 24 Oct ASIANPAINT was trading at 2972.00. The strike last trading price was 86.25, 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 23 Oct ASIANPAINT was trading at 2989.70. The strike last trading price was 86.25, 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 22 Oct ASIANPAINT was trading at 3006.85. The strike last trading price was 86.25, 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 21 Oct ASIANPAINT was trading at 3049.20. The strike last trading price was 86.25, 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 18 Oct ASIANPAINT was trading at 2992.15. The strike last trading price was 86.25, 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 17 Oct ASIANPAINT was trading at 3055.85. The strike last trading price was 86.25, 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 86.25, 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 86.25, 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 86.25, 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 86.25, 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 86.25, 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 86.25, 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 86.25, 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 86.25, 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 86.25, 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 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 86.25, which was 86.25 higher 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 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 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 5 Sept ASIANPAINT was trading at 3238.25. 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 4 Sept ASIANPAINT was trading at 3231.65. 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 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
