ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.2 | -0.15 | - | 29 | -22 | 576 | |||
| 20 Nov | 2483.70 | 0.35 | 0.00 | - | 40 | -30 | 606 | |||
| 19 Nov | 2483.70 | 0.35 | -0.20 | - | 40 | -22 | 606 | |||
| 18 Nov | 2483.70 | 0.55 | 0.00 | - | 87 | -6 | 618 | |||
| 14 Nov | 2483.15 | 0.55 | -0.05 | - | 105 | -11 | 625 | |||
| 13 Nov | 2470.50 | 0.6 | 0.15 | - | 278 | -37 | 629 | |||
| 12 Nov | 2474.85 | 0.45 | -0.20 | - | 623 | -55 | 665 | |||
| 11 Nov | 2543.10 | 0.65 | -1.20 | 47.63 | 777 | -267 | 726 | |||
| 8 Nov | 2769.45 | 1.85 | -0.20 | 35.47 | 418 | -16 | 990 | |||
| 7 Nov | 2842.85 | 2.05 | -1.75 | 30.16 | 414 | 51 | 1,006 | |||
| 6 Nov | 2897.30 | 3.8 | 0.05 | 28.91 | 494 | 45 | 955 | |||
| 5 Nov | 2887.30 | 3.75 | -1.10 | 29.00 | 488 | 60 | 915 | |||
| 4 Nov | 2915.30 | 4.85 | -4.15 | 28.38 | 835 | -4 | 856 | |||
| 1 Nov | 2939.85 | 9 | 0.00 | 28.93 | 135 | 21 | 854 | |||
| 31 Oct | 2935.65 | 9 | -4.50 | - | 491 | 9 | 835 | |||
| 30 Oct | 2996.65 | 13.5 | 0.70 | - | 519 | 65 | 823 | |||
| 29 Oct | 2992.85 | 12.8 | -0.45 | - | 429 | 96 | 758 | |||
| 28 Oct | 3001.85 | 13.25 | 1.65 | - | 696 | 220 | 662 | |||
| 25 Oct | 2958.00 | 11.6 | 0.55 | - | 231 | 17 | 442 | |||
| 24 Oct | 2972.00 | 11.05 | -3.25 | - | 220 | -33 | 424 | |||
| 23 Oct | 2989.70 | 14.3 | -3.15 | - | 181 | 30 | 454 | |||
| 22 Oct | 3006.85 | 17.45 | -1.00 | - | 183 | -6 | 425 | |||
| 21 Oct | 3049.20 | 18.45 | -0.40 | - | 156 | 6 | 430 | |||
| 18 Oct | 2992.15 | 18.85 | -6.15 | - | 373 | 81 | 424 | |||
| 17 Oct | 3055.85 | 25 | -4.25 | - | 118 | 34 | 343 | |||
| 16 Oct | 3082.10 | 29.25 | -3.85 | - | 67 | 33 | 310 | |||
| 15 Oct | 3067.10 | 33.1 | 8.35 | - | 137 | -12 | 271 | |||
| 14 Oct | 3039.15 | 24.75 | -1.90 | - | 51 | -1 | 284 | |||
| 11 Oct | 3037.20 | 26.65 | -6.40 | - | 78 | 25 | 283 | |||
|
|
||||||||||
| 10 Oct | 3059.10 | 33.05 | -6.95 | - | 71 | 41 | 257 | |||
| 9 Oct | 3078.85 | 40 | 0.40 | - | 78 | 16 | 216 | |||
| 8 Oct | 3088.05 | 39.6 | 2.85 | - | 76 | 4 | 200 | |||
| 7 Oct | 3062.25 | 36.75 | -6.55 | - | 77 | 46 | 188 | |||
| 4 Oct | 3072.50 | 43.3 | -21.70 | - | 54 | 28 | 142 | |||
| 3 Oct | 3149.30 | 65 | -52.50 | - | 39 | 20 | 114 | |||
| 1 Oct | 3277.35 | 117.5 | -43.05 | - | 120 | 90 | 94 | |||
| 30 Sept | 3329.10 | 160.55 | 20.25 | - | 16 | 4 | 5 | |||
| 27 Sept | 3310.75 | 140.3 | - | 1 | 0 | 0 | ||||
For Asian Paints Limited - strike price 3300 expiring on 28NOV2024
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 576
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 606
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 606
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 618
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 625
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -37 which decreased total open position to 629
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 665
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 0.65, which was -1.20 lower than the previous day. The implied volatity was 47.63, the open interest changed by -267 which decreased total open position to 726
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 1.85, which was -0.20 lower than the previous day. The implied volatity was 35.47, the open interest changed by -16 which decreased total open position to 990
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 2.05, which was -1.75 lower than the previous day. The implied volatity was 30.16, the open interest changed by 51 which increased total open position to 1006
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 3.8, which was 0.05 higher than the previous day. The implied volatity was 28.91, the open interest changed by 45 which increased total open position to 955
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 3.75, which was -1.10 lower than the previous day. The implied volatity was 29.00, the open interest changed by 60 which increased total open position to 915
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 4.85, which was -4.15 lower than the previous day. The implied volatity was 28.38, the open interest changed by -4 which decreased total open position to 856
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 28.93, the open interest changed by 21 which increased total open position to 854
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 9, 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 30 Oct ASIANPAINT was trading at 2996.65. The strike last trading price was 13.5, which was 0.70 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 12.8, which was -0.45 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 13.25, which was 1.65 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 11.6, which was 0.55 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 11.05, which was -3.25 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 14.3, which was -3.15 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 17.45, 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 21 Oct ASIANPAINT was trading at 3049.20. The strike last trading price was 18.45, which was -0.40 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 18.85, which was -6.15 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 25, which was -4.25 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 29.25, which was -3.85 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 33.1, which was 8.35 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 24.75, which was -1.90 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 26.65, which was -6.40 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 33.05, which was -6.95 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 40, which was 0.40 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 39.6, which was 2.85 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 36.75, which was -6.55 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 43.3, which was -21.70 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 65, which was -52.50 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 117.5, which was -43.05 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 160.55, which was 20.25 higher 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 140.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASIANPAINT 28NOV2024 3300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2428.15 | 870 | 69.45 | - | 3 | -1 | 173 |
| 20 Nov | 2483.70 | 800.55 | 0.00 | - | 4 | -4 | 175 |
| 19 Nov | 2483.70 | 800.55 | -22.45 | - | 4 | -3 | 175 |
| 18 Nov | 2483.70 | 823 | 0.00 | - | 4 | -3 | 179 |
| 14 Nov | 2483.15 | 823 | 0.00 | 0.00 | 0 | -5 | 0 |
| 13 Nov | 2470.50 | 823 | 3.00 | - | 6 | -5 | 182 |
| 12 Nov | 2474.85 | 820 | 71.70 | - | 3 | 0 | 191 |
| 11 Nov | 2543.10 | 748.3 | 223.30 | - | 14 | -6 | 191 |
| 8 Nov | 2769.45 | 525 | 65.00 | 48.60 | 2 | -1 | 196 |
| 7 Nov | 2842.85 | 460 | 70.00 | 52.55 | 2 | 1 | 198 |
| 6 Nov | 2897.30 | 390 | -30.00 | 36.53 | 3 | 0 | 198 |
| 5 Nov | 2887.30 | 420 | 20.00 | 49.45 | 1 | 0 | 199 |
| 4 Nov | 2915.30 | 400 | 40.50 | 47.61 | 2 | -1 | 198 |
| 1 Nov | 2939.85 | 359.5 | 0.00 | 0.00 | 0 | 31 | 0 |
| 31 Oct | 2935.65 | 359.5 | 52.60 | - | 34 | 32 | 200 |
| 30 Oct | 2996.65 | 306.9 | -6.10 | - | 77 | 43 | 166 |
| 29 Oct | 2992.85 | 313 | 21.50 | - | 26 | 13 | 122 |
| 28 Oct | 3001.85 | 291.5 | -34.50 | - | 51 | 28 | 107 |
| 25 Oct | 2958.00 | 326 | 7.00 | - | 12 | 6 | 79 |
| 24 Oct | 2972.00 | 319 | 18.65 | - | 22 | 0 | 72 |
| 23 Oct | 2989.70 | 300.35 | 9.35 | - | 24 | 1 | 72 |
| 22 Oct | 3006.85 | 291 | 35.00 | - | 6 | 0 | 71 |
| 21 Oct | 3049.20 | 256 | -51.60 | - | 2 | 0 | 71 |
| 18 Oct | 2992.15 | 307.6 | 87.60 | - | 40 | 26 | 66 |
| 17 Oct | 3055.85 | 220 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3082.10 | 220 | -12.00 | - | 1 | 0 | 40 |
| 15 Oct | 3067.10 | 232 | -20.65 | - | 18 | 12 | 38 |
| 14 Oct | 3039.15 | 252.65 | -2.35 | - | 2 | 0 | 26 |
| 11 Oct | 3037.20 | 255 | 23.00 | - | 2 | 0 | 26 |
| 10 Oct | 3059.10 | 232 | 30.00 | - | 1 | 0 | 26 |
| 9 Oct | 3078.85 | 202 | -1.00 | - | 3 | 0 | 26 |
| 8 Oct | 3088.05 | 203 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 203 | 0.00 | - | 0 | -5 | 0 |
| 4 Oct | 3072.50 | 203 | 16.90 | - | 5 | -4 | 27 |
| 3 Oct | 3149.30 | 186.1 | 76.10 | - | 11 | -4 | 32 |
| 1 Oct | 3277.35 | 110 | 28.40 | - | 1 | 0 | 35 |
| 30 Sept | 3329.10 | 81.6 | -33.65 | - | 36 | 33 | 33 |
| 27 Sept | 3310.75 | 115.25 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3300 expiring on 28NOV2024
Delta for 3300 PE is -
Historical price for 3300 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 870, which was 69.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 173
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 800.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 175
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 800.55, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 175
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 823, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 179
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 823, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 823, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 182
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 820, which was 71.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 191
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 748.3, which was 223.30 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 191
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 525, which was 65.00 higher than the previous day. The implied volatity was 48.60, the open interest changed by -1 which decreased total open position to 196
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 460, which was 70.00 higher than the previous day. The implied volatity was 52.55, the open interest changed by 1 which increased total open position to 198
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 390, which was -30.00 lower than the previous day. The implied volatity was 36.53, the open interest changed by 0 which decreased total open position to 198
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 420, which was 20.00 higher than the previous day. The implied volatity was 49.45, the open interest changed by 0 which decreased total open position to 199
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 400, which was 40.50 higher than the previous day. The implied volatity was 47.61, the open interest changed by -1 which decreased total open position to 198
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 359.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 31 which increased total open position to 0
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 359.5, which was 52.60 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 306.9, which was -6.10 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 313, which was 21.50 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 291.5, which was -34.50 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 326, which was 7.00 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 319, which was 18.65 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 300.35, which was 9.35 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 291, which was 35.00 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 256, which was -51.60 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 307.6, which was 87.60 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 220, 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 220, which was -12.00 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 232, which was -20.65 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 252.65, which was -2.35 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 255, which was 23.00 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 232, which was 30.00 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 202, 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 8 Oct ASIANPAINT was trading at 3088.05. The strike last trading price was 203, 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 203, 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 203, which was 16.90 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 186.1, which was 76.10 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 110, which was 28.40 higher 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 81.6, which was -33.65 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 115.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
