ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 3220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.35 | -0.30 | - | 2 | -1 | 106 | |||
| 20 Nov | 2483.70 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 2483.15 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 0.65 | 0.00 | - | 5 | 0 | 107 | |||
| 12 Nov | 2474.85 | 0.65 | -0.20 | - | 37 | -14 | 129 | |||
| 11 Nov | 2543.10 | 0.85 | -1.60 | 45.05 | 228 | -5 | 142 | |||
| 8 Nov | 2769.45 | 2.45 | -1.45 | 32.61 | 327 | 71 | 147 | |||
| 7 Nov | 2842.85 | 3.9 | -3.05 | 28.98 | 29 | 1 | 76 | |||
| 6 Nov | 2897.30 | 6.95 | 0.65 | 27.63 | 72 | -6 | 77 | |||
| 5 Nov | 2887.30 | 6.3 | -2.35 | 27.30 | 69 | 8 | 92 | |||
|
|
||||||||||
| 4 Nov | 2915.30 | 8.65 | -8.25 | 27.16 | 122 | 42 | 93 | |||
| 1 Nov | 2939.85 | 16.9 | 2.20 | 28.85 | 2 | 1 | 51 | |||
| 31 Oct | 2935.65 | 14.7 | -9.70 | - | 49 | 28 | 51 | |||
| 30 Oct | 2996.65 | 24.4 | 4.40 | - | 13 | 8 | 19 | |||
| 29 Oct | 2992.85 | 20 | 1.30 | - | 17 | 1 | 11 | |||
| 28 Oct | 3001.85 | 18.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2958.00 | 18.7 | 0.00 | - | 0 | 4 | 0 | |||
| 24 Oct | 2972.00 | 18.7 | -9.80 | - | 8 | 4 | 10 | |||
| 23 Oct | 2989.70 | 28.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3006.85 | 28.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3049.20 | 28.5 | 0.00 | - | 0 | 3 | 0 | |||
| 18 Oct | 2992.15 | 28.5 | -12.85 | - | 3 | 2 | 5 | |||
| 17 Oct | 3055.85 | 41.35 | -136.15 | - | 4 | 2 | 2 | |||
| 16 Oct | 3082.10 | 177.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 177.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 177.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 177.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 177.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 177.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 177.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 177.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3072.50 | 177.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3149.30 | 177.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3277.35 | 177.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3329.10 | 177.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3310.75 | 177.5 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 3220 expiring on 28NOV2024
Delta for 3220 CE is -
Historical price for 3220 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 106
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.65, 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 0.65, 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 0.65, 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 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 0.65, 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 0.65, 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 107
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 129
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 0.85, which was -1.60 lower than the previous day. The implied volatity was 45.05, the open interest changed by -5 which decreased total open position to 142
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 2.45, which was -1.45 lower than the previous day. The implied volatity was 32.61, the open interest changed by 71 which increased total open position to 147
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 3.9, which was -3.05 lower than the previous day. The implied volatity was 28.98, the open interest changed by 1 which increased total open position to 76
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 6.95, which was 0.65 higher than the previous day. The implied volatity was 27.63, the open interest changed by -6 which decreased total open position to 77
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 6.3, which was -2.35 lower than the previous day. The implied volatity was 27.30, the open interest changed by 8 which increased total open position to 92
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 8.65, which was -8.25 lower than the previous day. The implied volatity was 27.16, the open interest changed by 42 which increased total open position to 93
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 16.9, which was 2.20 higher than the previous day. The implied volatity was 28.85, the open interest changed by 1 which increased total open position to 51
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 14.7, which was -9.70 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 24.4, which was 4.40 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 20, which was 1.30 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 18.7, 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 18.7, 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 18.7, which was -9.80 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 28.5, 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 28.5, 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 28.5, 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 28.5, which was -12.85 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 41.35, which was -136.15 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, 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 177.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASIANPAINT 28NOV2024 3220 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 | 142.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 142.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 142.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 142.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 142.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 142.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 142.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 142.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2769.45 | 142.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2842.85 | 142.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2897.30 | 142.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2887.30 | 142.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 2915.30 | 142.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2939.85 | 142.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 2935.65 | 142.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2996.65 | 142.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2992.85 | 142.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3001.85 | 142.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2958.00 | 142.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2972.00 | 142.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2989.70 | 142.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3006.85 | 142.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3049.20 | 142.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2992.15 | 142.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 142.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3082.10 | 142.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 142.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 142.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 142.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 142.5 | 0.00 | - | 0 | 0 | 1 |
| 9 Oct | 3078.85 | 142.5 | 62.35 | - | 2 | 1 | 1 |
| 8 Oct | 3088.05 | 80.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 80.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3072.50 | 80.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3149.30 | 80.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3277.35 | 80.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3329.10 | 80.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3310.75 | 80.15 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3220 expiring on 28NOV2024
Delta for 3220 PE is 0.00
Historical price for 3220 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 142.5, 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 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 142.5, 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 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 142.5, 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 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 142.5, 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 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 142.5, 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 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 142.5, 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 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, 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 142.5, which was 62.35 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, 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 80.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
