ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.2 | 0.00 | - | 152 | -57 | 2,015 | |||
| 20 Nov | 2483.70 | 0.2 | 0.00 | - | 317 | -162 | 2,073 | |||
| 19 Nov | 2483.70 | 0.2 | -0.30 | - | 317 | -161 | 2,073 | |||
| 18 Nov | 2483.70 | 0.5 | -0.20 | - | 121 | -85 | 2,234 | |||
| 14 Nov | 2483.15 | 0.7 | -0.15 | 46.30 | 156 | -33 | 2,338 | |||
| 13 Nov | 2470.50 | 0.85 | 0.05 | 46.38 | 289 | 10 | 2,372 | |||
| 12 Nov | 2474.85 | 0.8 | -0.10 | 44.98 | 505 | -58 | 2,380 | |||
| 11 Nov | 2543.10 | 0.9 | -4.10 | 38.85 | 4,183 | -360 | 2,440 | |||
| 8 Nov | 2769.45 | 5 | -4.80 | 29.41 | 5,954 | 873 | 2,789 | |||
| 7 Nov | 2842.85 | 9.8 | -9.15 | 26.78 | 2,276 | 103 | 1,904 | |||
| 6 Nov | 2897.30 | 18.95 | 2.55 | 26.50 | 2,013 | 148 | 1,812 | |||
| 5 Nov | 2887.30 | 16.4 | -6.10 | 25.73 | 1,997 | 164 | 1,663 | |||
| 4 Nov | 2915.30 | 22.5 | -12.50 | 26.12 | 2,611 | 41 | 1,502 | |||
| 1 Nov | 2939.85 | 35 | -1.15 | 27.13 | 472 | -54 | 1,460 | |||
| 31 Oct | 2935.65 | 36.15 | -17.00 | - | 2,162 | 303 | 1,510 | |||
| 30 Oct | 2996.65 | 53.15 | 2.50 | - | 1,419 | 73 | 1,206 | |||
| 29 Oct | 2992.85 | 50.65 | -4.35 | - | 942 | 150 | 1,132 | |||
| 28 Oct | 3001.85 | 55 | 13.05 | - | 1,370 | 406 | 976 | |||
| 25 Oct | 2958.00 | 41.95 | -4.50 | - | 477 | 121 | 570 | |||
| 24 Oct | 2972.00 | 46.45 | -5.60 | - | 296 | 89 | 449 | |||
| 23 Oct | 2989.70 | 52.05 | -10.95 | - | 408 | 44 | 360 | |||
| 22 Oct | 3006.85 | 63 | -5.95 | - | 390 | -30 | 316 | |||
| 21 Oct | 3049.20 | 68.95 | 9.10 | - | 249 | 21 | 346 | |||
| 18 Oct | 2992.15 | 59.85 | -21.25 | - | 223 | 110 | 324 | |||
| 17 Oct | 3055.85 | 81.1 | -11.75 | - | 57 | 17 | 212 | |||
| 16 Oct | 3082.10 | 92.85 | -0.35 | - | 194 | 76 | 194 | |||
| 15 Oct | 3067.10 | 93.2 | 17.20 | - | 110 | 4 | 118 | |||
| 14 Oct | 3039.15 | 76 | -1.00 | - | 88 | 41 | 114 | |||
| 11 Oct | 3037.20 | 77 | -18.75 | - | 31 | 16 | 71 | |||
| 10 Oct | 3059.10 | 95.75 | -10.85 | - | 66 | 29 | 54 | |||
| 9 Oct | 3078.85 | 106.6 | -6.90 | - | 21 | 8 | 23 | |||
|
|
||||||||||
| 8 Oct | 3088.05 | 113.5 | 14.65 | - | 15 | 8 | 14 | |||
| 7 Oct | 3062.25 | 98.85 | -159.10 | - | 9 | 5 | 5 | |||
| 4 Oct | 3072.50 | 257.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3149.30 | 257.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3277.35 | 257.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3329.10 | 257.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3310.75 | 257.95 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 3100 expiring on 28NOV2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 2015
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -162 which decreased total open position to 2073
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -161 which decreased total open position to 2073
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 2234
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 46.30, the open interest changed by -33 which decreased total open position to 2338
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 46.38, the open interest changed by 10 which increased total open position to 2372
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 44.98, the open interest changed by -58 which decreased total open position to 2380
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 0.9, which was -4.10 lower than the previous day. The implied volatity was 38.85, the open interest changed by -360 which decreased total open position to 2440
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 5, which was -4.80 lower than the previous day. The implied volatity was 29.41, the open interest changed by 873 which increased total open position to 2789
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 9.8, which was -9.15 lower than the previous day. The implied volatity was 26.78, the open interest changed by 103 which increased total open position to 1904
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 18.95, which was 2.55 higher than the previous day. The implied volatity was 26.50, the open interest changed by 148 which increased total open position to 1812
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 16.4, which was -6.10 lower than the previous day. The implied volatity was 25.73, the open interest changed by 164 which increased total open position to 1663
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 22.5, which was -12.50 lower than the previous day. The implied volatity was 26.12, the open interest changed by 41 which increased total open position to 1502
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 35, which was -1.15 lower than the previous day. The implied volatity was 27.13, the open interest changed by -54 which decreased total open position to 1460
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 36.15, which was -17.00 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 53.15, which was 2.50 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 50.65, which was -4.35 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 55, which was 13.05 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 41.95, which was -4.50 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 46.45, which was -5.60 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 52.05, which was -10.95 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 63, which was -5.95 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 68.95, which was 9.10 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 59.85, which was -21.25 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 81.1, which was -11.75 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 92.85, which was -0.35 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 93.2, which was 17.20 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 76, which was -1.00 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 77, which was -18.75 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 95.75, which was -10.85 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 106.6, which was -6.90 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 113.5, which was 14.65 higher 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 98.85, which was -159.10 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 257.95, 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 257.95, 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 257.95, 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 257.95, 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 257.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASIANPAINT 28NOV2024 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 670 | 70.00 | - | 62 | -45 | 526 |
| 20 Nov | 2483.70 | 600 | 0.00 | - | 14 | -12 | 572 |
| 19 Nov | 2483.70 | 600 | -20.00 | - | 14 | -11 | 572 |
| 18 Nov | 2483.70 | 620 | 1.00 | - | 23 | -20 | 586 |
| 14 Nov | 2483.15 | 619 | -16.95 | - | 16 | -4 | 618 |
| 13 Nov | 2470.50 | 635.95 | 13.95 | - | 45 | -31 | 622 |
| 12 Nov | 2474.85 | 622 | 62.25 | - | 7 | -4 | 656 |
| 11 Nov | 2543.10 | 559.75 | 220.30 | - | 80 | -74 | 661 |
| 8 Nov | 2769.45 | 339.45 | 83.70 | 44.41 | 46 | -16 | 734 |
| 7 Nov | 2842.85 | 255.75 | 36.05 | 33.17 | 36 | -13 | 750 |
| 6 Nov | 2897.30 | 219.7 | -12.45 | 36.83 | 17 | 0 | 763 |
| 5 Nov | 2887.30 | 232.15 | 22.15 | 37.51 | 48 | 13 | 761 |
| 4 Nov | 2915.30 | 210 | 3.45 | 34.34 | 80 | 42 | 747 |
| 1 Nov | 2939.85 | 206.55 | 9.40 | 37.80 | 3 | 0 | 704 |
| 31 Oct | 2935.65 | 197.15 | 51.60 | - | 217 | 140 | 704 |
| 30 Oct | 2996.65 | 145.55 | -3.65 | - | 250 | 105 | 562 |
| 29 Oct | 2992.85 | 149.2 | 7.20 | - | 282 | 120 | 456 |
| 28 Oct | 3001.85 | 142 | -25.70 | - | 197 | 52 | 331 |
| 25 Oct | 2958.00 | 167.7 | 14.20 | - | 51 | 36 | 279 |
| 24 Oct | 2972.00 | 153.5 | 15.65 | - | 27 | 8 | 243 |
| 23 Oct | 2989.70 | 137.85 | 0.85 | - | 130 | 64 | 235 |
| 22 Oct | 3006.85 | 137 | 34.80 | - | 50 | 12 | 172 |
| 21 Oct | 3049.20 | 102.2 | -43.55 | - | 146 | 84 | 149 |
| 18 Oct | 2992.15 | 145.75 | 38.75 | - | 25 | 11 | 65 |
| 17 Oct | 3055.85 | 107 | 9.65 | - | 14 | 4 | 53 |
| 16 Oct | 3082.10 | 97.35 | 0.65 | - | 17 | 7 | 48 |
| 15 Oct | 3067.10 | 96.7 | -5.30 | - | 6 | 3 | 41 |
| 14 Oct | 3039.15 | 102 | -7.95 | - | 4 | 3 | 38 |
| 11 Oct | 3037.20 | 109.95 | 7.55 | - | 8 | 3 | 34 |
| 10 Oct | 3059.10 | 102.4 | -0.85 | - | 24 | 7 | 30 |
| 9 Oct | 3078.85 | 103.25 | 3.25 | - | 11 | 2 | 22 |
| 8 Oct | 3088.05 | 100 | -2.40 | - | 14 | 0 | 19 |
| 7 Oct | 3062.25 | 102.4 | -4.60 | - | 11 | 1 | 16 |
| 4 Oct | 3072.50 | 107 | 37.60 | - | 19 | 9 | 15 |
| 3 Oct | 3149.30 | 69.4 | 27.30 | - | 7 | 4 | 4 |
| 1 Oct | 3277.35 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3329.10 | 42.1 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3310.75 | 42.1 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3100 expiring on 28NOV2024
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 670, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 526
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 572
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 600, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 572
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 620, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 586
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 619, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 618
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 635.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 622
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 622, which was 62.25 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 656
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 559.75, which was 220.30 higher than the previous day. The implied volatity was -, the open interest changed by -74 which decreased total open position to 661
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 339.45, which was 83.70 higher than the previous day. The implied volatity was 44.41, the open interest changed by -16 which decreased total open position to 734
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 255.75, which was 36.05 higher than the previous day. The implied volatity was 33.17, the open interest changed by -13 which decreased total open position to 750
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 219.7, which was -12.45 lower than the previous day. The implied volatity was 36.83, the open interest changed by 0 which decreased total open position to 763
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 232.15, which was 22.15 higher than the previous day. The implied volatity was 37.51, the open interest changed by 13 which increased total open position to 761
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 210, which was 3.45 higher than the previous day. The implied volatity was 34.34, the open interest changed by 42 which increased total open position to 747
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 206.55, which was 9.40 higher than the previous day. The implied volatity was 37.80, the open interest changed by 0 which decreased total open position to 704
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 197.15, which was 51.60 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 145.55, which was -3.65 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 149.2, which was 7.20 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 142, which was -25.70 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 167.7, which was 14.20 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 153.5, which was 15.65 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 137.85, which was 0.85 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 137, which was 34.80 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 102.2, which was -43.55 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 145.75, which was 38.75 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 107, which was 9.65 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 97.35, which was 0.65 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 96.7, which was -5.30 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 102, which was -7.95 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 109.95, which was 7.55 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 102.4, which was -0.85 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 103.25, which was 3.25 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 100, which was -2.40 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 102.4, which was -4.60 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 107, which was 37.60 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 69.4, which was 27.30 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 42.1, 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 42.1, 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 42.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
