ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 3260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.35 | -0.05 | - | 19 | -9 | 54 | |||
| 20 Nov | 2483.70 | 0.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 0.4 | 0.00 | 0.00 | 0 | -12 | 0 | |||
| 18 Nov | 2483.70 | 0.4 | 0.25 | - | 16 | -10 | 65 | |||
| 14 Nov | 2483.15 | 0.15 | -0.65 | - | 28 | -1 | 75 | |||
| 13 Nov | 2470.50 | 0.8 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 12 Nov | 2474.85 | 0.8 | -0.10 | - | 80 | -2 | 75 | |||
| 11 Nov | 2543.10 | 0.9 | -1.60 | 47.60 | 121 | -4 | 76 | |||
|
|
||||||||||
| 8 Nov | 2769.45 | 2.5 | -0.50 | 35.05 | 149 | -36 | 80 | |||
| 7 Nov | 2842.85 | 3 | -0.75 | 29.89 | 6 | -1 | 116 | |||
| 6 Nov | 2897.30 | 3.75 | -1.50 | 26.69 | 22 | -7 | 118 | |||
| 5 Nov | 2887.30 | 5.25 | -1.10 | 28.63 | 200 | 33 | 125 | |||
| 4 Nov | 2915.30 | 6.35 | -5.15 | 27.65 | 140 | -8 | 95 | |||
| 1 Nov | 2939.85 | 11.5 | 0.50 | 28.28 | 24 | 13 | 102 | |||
| 31 Oct | 2935.65 | 11 | -3.30 | - | 111 | 70 | 84 | |||
| 30 Oct | 2996.65 | 14.3 | 0.10 | - | 1 | 0 | 15 | |||
| 29 Oct | 2992.85 | 14.2 | -3.75 | - | 7 | 2 | 15 | |||
| 28 Oct | 3001.85 | 17.95 | 2.10 | - | 17 | 4 | 8 | |||
| 25 Oct | 2958.00 | 15.85 | 1.75 | - | 1 | 0 | 4 | |||
| 24 Oct | 2972.00 | 14.1 | -10.15 | - | 2 | 0 | 3 | |||
| 23 Oct | 2989.70 | 24.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3006.85 | 24.25 | 0.00 | - | 0 | 1 | 0 | |||
| 21 Oct | 3049.20 | 24.25 | 1.75 | - | 1 | 0 | 2 | |||
| 18 Oct | 2992.15 | 22.5 | -132.05 | - | 2 | 1 | 1 | |||
| 17 Oct | 3055.85 | 154.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3082.10 | 154.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 154.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 154.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 154.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 154.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 154.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3088.05 | 154.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 154.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3072.50 | 154.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3149.30 | 154.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3277.35 | 154.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3329.10 | 154.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3310.75 | 154.55 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 3260 expiring on 28NOV2024
Delta for 3260 CE is -
Historical price for 3260 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 54
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.4, 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 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -12 which decreased total open position to 0
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 65
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 0.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 75
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 0.8, 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 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 -, the open interest changed by -2 which decreased total open position to 75
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 0.9, which was -1.60 lower than the previous day. The implied volatity was 47.60, the open interest changed by -4 which decreased total open position to 76
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was 35.05, the open interest changed by -36 which decreased total open position to 80
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was 29.89, the open interest changed by -1 which decreased total open position to 116
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 3.75, which was -1.50 lower than the previous day. The implied volatity was 26.69, the open interest changed by -7 which decreased total open position to 118
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 5.25, which was -1.10 lower than the previous day. The implied volatity was 28.63, the open interest changed by 33 which increased total open position to 125
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 6.35, which was -5.15 lower than the previous day. The implied volatity was 27.65, the open interest changed by -8 which decreased total open position to 95
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 11.5, which was 0.50 higher than the previous day. The implied volatity was 28.28, the open interest changed by 13 which increased total open position to 102
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 11, which was -3.30 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 14.3, which was 0.10 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 14.2, which was -3.75 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 17.95, which was 2.10 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 15.85, 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 24 Oct ASIANPAINT was trading at 2972.00. The strike last trading price was 14.1, which was -10.15 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 24.25, 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 24.25, 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 24.25, 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 18 Oct ASIANPAINT was trading at 2992.15. The strike last trading price was 22.5, which was -132.05 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 154.55, 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 154.55, 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 154.55, 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 154.55, 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 154.55, 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 154.55, 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 154.55, 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 154.55, 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 154.55, 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 154.55, 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 154.55, 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 154.55, 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 154.55, 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 154.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASIANPAINT 28NOV2024 3260 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 | 158.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 158.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 158.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 158.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 158.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 158.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 158.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 158.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2769.45 | 158.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2842.85 | 158.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2897.30 | 158.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2887.30 | 158.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 2915.30 | 158.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2939.85 | 158.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 2935.65 | 158.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2996.65 | 158.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2992.85 | 158.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3001.85 | 158.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2958.00 | 158.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2972.00 | 158.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2989.70 | 158.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3006.85 | 158.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3049.20 | 158.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2992.15 | 158.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 158.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3082.10 | 158.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 158.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 158.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 158.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 158.9 | 0.00 | - | 0 | 1 | 0 |
| 9 Oct | 3078.85 | 158.9 | 62.20 | - | 2 | 1 | 1 |
| 8 Oct | 3088.05 | 96.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 96.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3072.50 | 96.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3149.30 | 96.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3277.35 | 96.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3329.10 | 96.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3310.75 | 96.7 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3260 expiring on 28NOV2024
Delta for 3260 PE is 0.00
Historical price for 3260 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, 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 158.9, which was 62.20 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 96.7, 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 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 96.7, 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 4 Oct ASIANPAINT was trading at 3072.50. The strike last trading price was 96.7, 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 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 96.7, 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 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 96.7, 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 30 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 96.7, 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 27 Sept ASIANPAINT was trading at 3310.75. The strike last trading price was 96.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
