ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 3340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 2483.15 | 0.9 | 0.30 | - | 3 | -1 | 72 | |||
| 13 Nov | 2470.50 | 0.6 | 0.00 | 0.00 | 0 | -21 | 0 | |||
| 12 Nov | 2474.85 | 0.6 | -0.20 | - | 43 | 5 | 115 | |||
| 11 Nov | 2543.10 | 0.8 | -1.50 | - | 77 | -5 | 108 | |||
| 8 Nov | 2769.45 | 2.3 | -0.05 | 38.83 | 1 | 0 | 114 | |||
| 7 Nov | 2842.85 | 2.35 | -0.15 | 32.97 | 1 | 0 | 115 | |||
| 6 Nov | 2897.30 | 2.5 | -0.50 | 28.92 | 18 | -5 | 121 | |||
| 5 Nov | 2887.30 | 3 | -0.55 | 29.96 | 42 | 18 | 125 | |||
| 4 Nov | 2915.30 | 3.55 | -3.15 | 28.83 | 227 | 50 | 107 | |||
| 1 Nov | 2939.85 | 6.7 | -0.30 | 29.22 | 2 | -1 | 56 | |||
| 31 Oct | 2935.65 | 7 | -3.15 | - | 32 | 1 | 57 | |||
| 30 Oct | 2996.65 | 10.15 | 0.55 | - | 134 | 1 | 57 | |||
|
|
||||||||||
| 29 Oct | 2992.85 | 9.6 | 0.10 | - | 57 | 42 | 56 | |||
| 28 Oct | 3001.85 | 9.5 | 2.70 | - | 12 | 9 | 13 | |||
| 25 Oct | 2958.00 | 6.8 | -7.20 | - | 1 | 0 | 4 | |||
| 24 Oct | 2972.00 | 14 | 0.00 | - | 0 | 1 | 0 | |||
| 23 Oct | 2989.70 | 14 | 0.00 | - | 1 | 0 | 3 | |||
| 22 Oct | 3006.85 | 14 | -13.00 | - | 6 | 1 | 3 | |||
| 21 Oct | 3049.20 | 27 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2992.15 | 27 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3055.85 | 27 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3082.10 | 27 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3067.10 | 27 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3039.15 | 27 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 27 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 27 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3078.85 | 27 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 3088.05 | 27 | -32.50 | - | 2 | 0 | 1 | |||
| 7 Oct | 3062.25 | 59.5 | 0.00 | - | 0 | 1 | 0 | |||
| 4 Oct | 3072.50 | 59.5 | -55.20 | - | 1 | 0 | 0 | |||
| 1 Oct | 3277.35 | 114.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3329.10 | 114.7 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 3340 expiring on 28NOV2024
Delta for 3340 CE is 0.00
Historical price for 3340 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.9, 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 0.9, 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 0.9, 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 0.9, 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 0.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 72
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -21 which decreased total open position to 0
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 115
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 0.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 108
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 2.3, which was -0.05 lower than the previous day. The implied volatity was 38.83, the open interest changed by 0 which decreased total open position to 114
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was 32.97, the open interest changed by 0 which decreased total open position to 115
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was 28.92, the open interest changed by -5 which decreased total open position to 121
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 29.96, the open interest changed by 18 which increased total open position to 125
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 3.55, which was -3.15 lower than the previous day. The implied volatity was 28.83, the open interest changed by 50 which increased total open position to 107
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 6.7, which was -0.30 lower than the previous day. The implied volatity was 29.22, the open interest changed by -1 which decreased total open position to 56
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 7, 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 30 Oct ASIANPAINT was trading at 2996.65. The strike last trading price was 10.15, 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 29 Oct ASIANPAINT was trading at 2992.85. The strike last trading price was 9.6, 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 28 Oct ASIANPAINT was trading at 3001.85. The strike last trading price was 9.5, which was 2.70 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 6.8, which was -7.20 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 14, 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 14, 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 14, which was -13.00 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 27, 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 27, 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 27, 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 27, 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 27, 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 27, 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 27, 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 27, 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 27, 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 27, which was -32.50 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 59.5, 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 59.5, which was -55.20 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 114.7, 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 114.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASIANPAINT 28NOV2024 3340 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 | 345 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 345 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 345 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 345 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 345 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 345 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 345 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 345 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2769.45 | 345 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2842.85 | 345 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2897.30 | 345 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2887.30 | 345 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 2915.30 | 345 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2939.85 | 345 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 2935.65 | 345 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 2996.65 | 345 | 10.00 | - | 1 | 0 | 3 |
| 29 Oct | 2992.85 | 335 | 0.00 | - | 0 | 2 | 0 |
| 28 Oct | 3001.85 | 335 | -20.00 | - | 2 | 1 | 1 |
| 25 Oct | 2958.00 | 355 | 219.20 | - | 1 | 0 | 0 |
| 24 Oct | 2972.00 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2989.70 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3006.85 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3049.20 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2992.15 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3082.10 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3078.85 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3088.05 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3072.50 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3277.35 | 135.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3329.10 | 135.8 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3340 expiring on 28NOV2024
Delta for 3340 PE is 0.00
Historical price for 3340 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, 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 345, which was 10.00 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 335, 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 335, which was -20.00 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 355, which was 219.20 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 135.8, 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 135.8, 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 135.8, 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 135.8, 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 135.8, 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 135.8, 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 135.8, 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 135.8, 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 135.8, 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 135.8, 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 135.8, 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 135.8, 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 135.8, 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 135.8, 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 135.8, 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 135.8, 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 135.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
