ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
14 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 3140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.11
Theta: -0.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2483.15 | 0.6 | -0.05 | 47.91 | 2 | 0 | 106 | |||
| 13 Nov | 2470.50 | 0.65 | -0.15 | 47.14 | 8 | -5 | 108 | |||
| 12 Nov | 2474.85 | 0.8 | -0.05 | 46.74 | 15 | 2 | 114 | |||
| 11 Nov | 2543.10 | 0.85 | -3.05 | 40.84 | 260 | -124 | 114 | |||
| 8 Nov | 2769.45 | 3.9 | -3.00 | 30.52 | 1,268 | 99 | 235 | |||
|
|
||||||||||
| 7 Nov | 2842.85 | 6.9 | -6.30 | 27.26 | 139 | -10 | 136 | |||
| 6 Nov | 2897.30 | 13.2 | 2.45 | 26.58 | 81 | 13 | 147 | |||
| 5 Nov | 2887.30 | 10.75 | -5.90 | 25.44 | 67 | 25 | 134 | |||
| 4 Nov | 2915.30 | 16.65 | -10.35 | 26.55 | 195 | 36 | 103 | |||
| 1 Nov | 2939.85 | 27 | -0.75 | 27.49 | 8 | 0 | 67 | |||
| 31 Oct | 2935.65 | 27.75 | -8.05 | - | 122 | 63 | 66 | |||
| 30 Oct | 2996.65 | 35.8 | -193.45 | - | 4 | 3 | 3 | |||
| 29 Oct | 2992.85 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3001.85 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2958.00 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2972.00 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2989.70 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3006.85 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3049.20 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2992.15 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3055.85 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3082.10 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3072.50 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3149.30 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3277.35 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3329.10 | 229.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3310.75 | 229.25 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 3140 expiring on 28NOV2024
Delta for 3140 CE is 0.01
Historical price for 3140 CE is as follows
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 47.91, the open interest changed by 0 which decreased total open position to 106
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 47.14, the open interest changed by -5 which decreased total open position to 108
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 46.74, the open interest changed by 2 which increased total open position to 114
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 0.85, which was -3.05 lower than the previous day. The implied volatity was 40.84, the open interest changed by -124 which decreased total open position to 114
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 3.9, which was -3.00 lower than the previous day. The implied volatity was 30.52, the open interest changed by 99 which increased total open position to 235
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 6.9, which was -6.30 lower than the previous day. The implied volatity was 27.26, the open interest changed by -10 which decreased total open position to 136
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 13.2, which was 2.45 higher than the previous day. The implied volatity was 26.58, the open interest changed by 13 which increased total open position to 147
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 10.75, which was -5.90 lower than the previous day. The implied volatity was 25.44, the open interest changed by 25 which increased total open position to 134
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 16.65, which was -10.35 lower than the previous day. The implied volatity was 26.55, the open interest changed by 36 which increased total open position to 103
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 27, which was -0.75 lower than the previous day. The implied volatity was 27.49, the open interest changed by 0 which decreased total open position to 67
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 27.75, which was -8.05 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 35.8, which was -193.45 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 229.25, 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 28 Oct ASIANPAINT was trading at 3001.85. The strike last trading price was 229.25, 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 25 Oct ASIANPAINT was trading at 2958.00. The strike last trading price was 229.25, 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 229.25, 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 229.25, 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 229.25, 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 229.25, 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 229.25, 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 229.25, 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 229.25, 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 229.25, 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 229.25, 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 229.25, 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 229.25, 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 229.25, 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 229.25, 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 229.25, 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 229.25, 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 229.25, 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 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 229.25, 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 30 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 229.25, 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 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 229.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASIANPAINT 28NOV2024 3140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2483.15 | 263.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 263.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 263.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 263.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2769.45 | 263.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2842.85 | 263.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2897.30 | 263.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2887.30 | 263.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Nov | 2915.30 | 263.5 | 210.60 | 43.72 | 1 | 0 | 0 |
| 1 Nov | 2939.85 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2935.65 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2996.65 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2992.85 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3001.85 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2958.00 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2972.00 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2989.70 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3006.85 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3049.20 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2992.15 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3082.10 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3078.85 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3088.05 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3072.50 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3149.30 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3277.35 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3329.10 | 52.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3310.75 | 52.9 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3140 expiring on 28NOV2024
Delta for 3140 PE is 0.00
Historical price for 3140 PE is as follows
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 263.5, 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 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 263.5, 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 263.5, 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 263.5, 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 263.5, 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 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 263.5, 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 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 263.5, 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 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 263.5, 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 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 263.5, which was 210.60 higher than the previous day. The implied volatity was 43.72, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 52.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 52.9, 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 Oct ASIANPAINT was trading at 2996.65. The strike last trading price was 52.9, 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 29 Oct ASIANPAINT was trading at 2992.85. The strike last trading price was 52.9, 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 28 Oct ASIANPAINT was trading at 3001.85. The strike last trading price was 52.9, 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 25 Oct ASIANPAINT was trading at 2958.00. The strike last trading price was 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, 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 52.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
