ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
14 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 3060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.15
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2483.15 | 0.85 | -0.05 | 44.83 | 30 | 0 | 653 | |||
| 13 Nov | 2470.50 | 0.9 | 0.00 | 44.34 | 76 | -13 | 655 | |||
| 12 Nov | 2474.85 | 0.9 | -0.20 | 43.45 | 97 | -36 | 678 | |||
| 11 Nov | 2543.10 | 1.1 | -5.50 | 37.58 | 1,007 | 134 | 714 | |||
| 8 Nov | 2769.45 | 6.6 | -7.05 | 28.41 | 1,303 | 146 | 580 | |||
| 7 Nov | 2842.85 | 13.65 | -12.30 | 26.19 | 979 | 112 | 433 | |||
| 6 Nov | 2897.30 | 25.95 | 3.85 | 26.11 | 605 | -74 | 321 | |||
| 5 Nov | 2887.30 | 22.1 | -7.80 | 25.07 | 646 | 99 | 396 | |||
| 4 Nov | 2915.30 | 29.9 | -14.65 | 25.58 | 788 | -41 | 300 | |||
| 1 Nov | 2939.85 | 44.55 | -1.95 | 26.60 | 87 | -17 | 339 | |||
| 31 Oct | 2935.65 | 46.5 | -20.50 | - | 793 | 187 | 351 | |||
| 30 Oct | 2996.65 | 67 | 1.75 | - | 260 | 56 | 165 | |||
| 29 Oct | 2992.85 | 65.25 | -5.65 | - | 407 | 17 | 108 | |||
| 28 Oct | 3001.85 | 70.9 | 16.15 | - | 148 | 52 | 91 | |||
| 25 Oct | 2958.00 | 54.75 | -2.25 | - | 14 | 6 | 39 | |||
| 24 Oct | 2972.00 | 57 | -10.60 | - | 16 | 1 | 32 | |||
| 23 Oct | 2989.70 | 67.6 | -8.40 | - | 10 | -1 | 28 | |||
| 22 Oct | 3006.85 | 76 | -14.20 | - | 22 | 12 | 29 | |||
| 21 Oct | 3049.20 | 90.2 | 16.00 | - | 43 | 6 | 16 | |||
| 18 Oct | 2992.15 | 74.2 | -24.05 | - | 6 | 3 | 9 | |||
|
|
||||||||||
| 17 Oct | 3055.85 | 98.25 | -190.10 | - | 9 | 6 | 6 | |||
| 16 Oct | 3082.10 | 288.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 288.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 288.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 288.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 288.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 288.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 288.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 288.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3072.50 | 288.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3149.30 | 288.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3277.35 | 288.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3329.10 | 288.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3310.75 | 288.35 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 3060 expiring on 28NOV2024
Delta for 3060 CE is 0.01
Historical price for 3060 CE is as follows
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 44.83, the open interest changed by 0 which decreased total open position to 653
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 44.34, the open interest changed by -13 which decreased total open position to 655
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 43.45, the open interest changed by -36 which decreased total open position to 678
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 1.1, which was -5.50 lower than the previous day. The implied volatity was 37.58, the open interest changed by 134 which increased total open position to 714
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 6.6, which was -7.05 lower than the previous day. The implied volatity was 28.41, the open interest changed by 146 which increased total open position to 580
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 13.65, which was -12.30 lower than the previous day. The implied volatity was 26.19, the open interest changed by 112 which increased total open position to 433
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 25.95, which was 3.85 higher than the previous day. The implied volatity was 26.11, the open interest changed by -74 which decreased total open position to 321
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 22.1, which was -7.80 lower than the previous day. The implied volatity was 25.07, the open interest changed by 99 which increased total open position to 396
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 29.9, which was -14.65 lower than the previous day. The implied volatity was 25.58, the open interest changed by -41 which decreased total open position to 300
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 44.55, which was -1.95 lower than the previous day. The implied volatity was 26.60, the open interest changed by -17 which decreased total open position to 339
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 46.5, which was -20.50 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 67, which was 1.75 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 65.25, which was -5.65 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 70.9, which was 16.15 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 54.75, which was -2.25 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 57, which was -10.60 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 67.6, which was -8.40 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 76, which was -14.20 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 90.2, which was 16.00 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 74.2, which was -24.05 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 98.25, which was -190.10 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 288.35, 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 15 Oct ASIANPAINT was trading at 3067.10. The strike last trading price was 288.35, 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 14 Oct ASIANPAINT was trading at 3039.15. The strike last trading price was 288.35, 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 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 288.35, 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 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 288.35, 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 9 Oct ASIANPAINT was trading at 3078.85. The strike last trading price was 288.35, 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 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 288.35, 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 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 288.35, 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 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 288.35, 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 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 288.35, 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 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 288.35, 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 30 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 288.35, 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 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 288.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASIANPAINT 28NOV2024 3060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2483.15 | 564.4 | -23.60 | - | 3 | 0 | 48 |
| 13 Nov | 2470.50 | 588 | 288.00 | - | 3 | -1 | 49 |
| 12 Nov | 2474.85 | 300 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 300 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2769.45 | 300 | 74.35 | 41.10 | 1 | 0 | 50 |
| 7 Nov | 2842.85 | 225.65 | 30.05 | 34.64 | 7 | 1 | 49 |
| 6 Nov | 2897.30 | 195.6 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Nov | 2887.30 | 195.6 | 18.95 | 34.75 | 4 | -2 | 47 |
| 4 Nov | 2915.30 | 176.65 | 0.00 | 0.00 | 0 | -1 | 0 |
| 1 Nov | 2939.85 | 176.65 | 10.15 | 36.85 | 14 | -2 | 48 |
| 31 Oct | 2935.65 | 166.5 | 44.45 | - | 91 | 1 | 50 |
| 30 Oct | 2996.65 | 122.05 | -2.75 | - | 63 | 17 | 50 |
| 29 Oct | 2992.85 | 124.8 | 8.10 | - | 11 | 4 | 33 |
| 28 Oct | 3001.85 | 116.7 | -18.15 | - | 60 | 14 | 29 |
| 25 Oct | 2958.00 | 134.85 | 5.85 | - | 3 | 1 | 15 |
| 24 Oct | 2972.00 | 129 | 13.00 | - | 15 | -6 | 15 |
| 23 Oct | 2989.70 | 116 | 20.90 | - | 3 | 1 | 21 |
| 22 Oct | 3006.85 | 95.1 | 11.10 | - | 20 | 8 | 21 |
| 21 Oct | 3049.20 | 84 | -33.50 | - | 9 | 2 | 12 |
| 18 Oct | 2992.15 | 117.5 | 47.50 | - | 13 | 9 | 10 |
| 17 Oct | 3055.85 | 70 | 0.00 | - | 0 | -1 | 0 |
| 16 Oct | 3082.10 | 70 | -15.00 | - | 1 | 0 | 2 |
| 15 Oct | 3067.10 | 85 | 0.00 | - | 0 | 1 | 0 |
| 14 Oct | 3039.15 | 85 | 10.00 | - | 1 | 0 | 1 |
| 11 Oct | 3037.20 | 75 | 0.00 | - | 0 | 1 | 0 |
| 10 Oct | 3059.10 | 75 | 15.00 | - | 1 | 0 | 0 |
| 9 Oct | 3078.85 | 60 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3088.05 | 60 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 60 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3072.50 | 60 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3149.30 | 60 | 60.00 | - | 2 | 1 | 1 |
| 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 3060 expiring on 28NOV2024
Delta for 3060 PE is -
Historical price for 3060 PE is as follows
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 564.4, which was -23.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 588, which was 288.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 49
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 300, 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 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 300, 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 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 300, which was 74.35 higher than the previous day. The implied volatity was 41.10, the open interest changed by 0 which decreased total open position to 50
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 225.65, which was 30.05 higher than the previous day. The implied volatity was 34.64, the open interest changed by 1 which increased total open position to 49
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 195.6, 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 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 195.6, which was 18.95 higher than the previous day. The implied volatity was 34.75, the open interest changed by -2 which decreased total open position to 47
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 176.65, 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 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 176.65, which was 10.15 higher than the previous day. The implied volatity was 36.85, the open interest changed by -2 which decreased total open position to 48
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 166.5, which was 44.45 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 122.05, which was -2.75 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 124.8, which was 8.10 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 116.7, which was -18.15 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 134.85, which was 5.85 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 129, which was 13.00 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 116, which was 20.90 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 95.1, which was 11.10 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 84, which was -33.50 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 117.5, which was 47.50 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 70, 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 70, which was -15.00 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 85, 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 85, which was 10.00 higher 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 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 75, which was 15.00 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 60, 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 60, 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 60, 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 60, 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 60, which was 60.00 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
