ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
21 Nov 2024 04:11 PM IST
| ASIANPAINT 28NOV2024 3500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2428.15 | 0.25 | 0.05 | - | 7 | -5 | 117 | |||
| 20 Nov | 2483.70 | 0.2 | 0.00 | - | 60 | -44 | 123 | |||
| 19 Nov | 2483.70 | 0.2 | -0.05 | - | 60 | -43 | 123 | |||
| 18 Nov | 2483.70 | 0.25 | -0.15 | - | 19 | 0 | 166 | |||
| 14 Nov | 2483.15 | 0.4 | 0.00 | - | 7 | -6 | 167 | |||
| 13 Nov | 2470.50 | 0.4 | 0.00 | - | 89 | 3 | 176 | |||
| 12 Nov | 2474.85 | 0.4 | -0.10 | - | 27 | -6 | 173 | |||
| 11 Nov | 2543.10 | 0.5 | -0.20 | - | 131 | 7 | 177 | |||
| 8 Nov | 2769.45 | 0.7 | -0.45 | 40.17 | 304 | -63 | 170 | |||
| 7 Nov | 2842.85 | 1.15 | -0.30 | 37.09 | 133 | -8 | 234 | |||
| 6 Nov | 2897.30 | 1.45 | -0.20 | 34.11 | 41 | -9 | 244 | |||
| 5 Nov | 2887.30 | 1.65 | -0.10 | 34.67 | 55 | 3 | 253 | |||
| 4 Nov | 2915.30 | 1.75 | -1.15 | 32.90 | 151 | 35 | 250 | |||
| 1 Nov | 2939.85 | 2.9 | 0.75 | 32.26 | 31 | 19 | 214 | |||
| 31 Oct | 2935.65 | 2.15 | -0.70 | - | 75 | 40 | 195 | |||
| 30 Oct | 2996.65 | 2.85 | -0.15 | - | 278 | 28 | 154 | |||
| 29 Oct | 2992.85 | 3 | -0.70 | - | 126 | 5 | 125 | |||
| 28 Oct | 3001.85 | 3.7 | -0.55 | - | 416 | 34 | 120 | |||
|
|
||||||||||
| 25 Oct | 2958.00 | 4.25 | 0.25 | - | 357 | 46 | 86 | |||
| 24 Oct | 2972.00 | 4 | -1.75 | - | 64 | 5 | 39 | |||
| 23 Oct | 2989.70 | 5.75 | -1.15 | - | 11 | 5 | 34 | |||
| 22 Oct | 3006.85 | 6.9 | 0.25 | - | 7 | 3 | 29 | |||
| 21 Oct | 3049.20 | 6.65 | -0.45 | - | 10 | 7 | 25 | |||
| 18 Oct | 2992.15 | 7.1 | -0.90 | - | 5 | 0 | 17 | |||
| 17 Oct | 3055.85 | 8 | -2.00 | - | 2 | 1 | 17 | |||
| 16 Oct | 3082.10 | 10 | -1.50 | - | 3 | 1 | 17 | |||
| 15 Oct | 3067.10 | 11.5 | 1.90 | - | 4 | 1 | 15 | |||
| 14 Oct | 3039.15 | 9.6 | -3.90 | - | 7 | 2 | 14 | |||
| 11 Oct | 3037.20 | 13.5 | 0.00 | - | 1 | 0 | 11 | |||
| 10 Oct | 3059.10 | 13.5 | -6.50 | - | 2 | 0 | 9 | |||
| 7 Oct | 3062.25 | 20 | 0.00 | - | 0 | 7 | 0 | |||
| 4 Oct | 3072.50 | 20 | -30.00 | - | 8 | 6 | 8 | |||
| 1 Oct | 3277.35 | 50 | -10.00 | - | 1 | 0 | 1 | |||
| 30 Sept | 3329.10 | 60 | - | 2 | 1 | 1 | ||||
For Asian Paints Limited - strike price 3500 expiring on 28NOV2024
Delta for 3500 CE is -
Historical price for 3500 CE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 117
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 123
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 123
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 0.4, 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 167
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 176
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 173
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 177
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 40.17, the open interest changed by -63 which decreased total open position to 170
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was 37.09, the open interest changed by -8 which decreased total open position to 234
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was 34.11, the open interest changed by -9 which decreased total open position to 244
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was 34.67, the open interest changed by 3 which increased total open position to 253
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 1.75, which was -1.15 lower than the previous day. The implied volatity was 32.90, the open interest changed by 35 which increased total open position to 250
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 2.9, which was 0.75 higher than the previous day. The implied volatity was 32.26, the open interest changed by 19 which increased total open position to 214
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 2.15, which was -0.70 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 2.85, which was -0.15 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 3, which was -0.70 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 3.7, which was -0.55 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 4.25, which was 0.25 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 4, which was -1.75 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 5.75, which was -1.15 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 6.9, which was 0.25 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 6.65, 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 18 Oct ASIANPAINT was trading at 2992.15. The strike last trading price was 7.1, which was -0.90 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 8, which was -2.00 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 10, which was -1.50 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 11.5, which was 1.90 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 9.6, which was -3.90 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 13.5, 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 13.5, which was -6.50 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 20, 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 20, which was -30.00 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 50, which was -10.00 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 60, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASIANPAINT 28NOV2024 3500 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 | 965 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 965 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 965 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 965 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 965 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 965 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 965 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 965 | 439.00 | - | 1 | 0 | 30 |
| 8 Nov | 2769.45 | 526 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2842.85 | 526 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2897.30 | 526 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2887.30 | 526 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 2915.30 | 526 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2939.85 | 526 | 0.00 | 0.00 | 0 | 25 | 0 |
| 31 Oct | 2935.65 | 526 | 25.00 | - | 25 | 1 | 6 |
| 30 Oct | 2996.65 | 501 | 3.00 | - | 3 | 1 | 3 |
| 29 Oct | 2992.85 | 498 | 23.00 | - | 1 | 0 | 1 |
| 28 Oct | 3001.85 | 475 | 238.05 | - | 1 | 0 | 0 |
| 25 Oct | 2958.00 | 236.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2972.00 | 236.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2989.70 | 236.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3006.85 | 236.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3049.20 | 236.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2992.15 | 236.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3055.85 | 236.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3082.10 | 236.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3067.10 | 236.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3039.15 | 236.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 236.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 236.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 236.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3072.50 | 236.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3277.35 | 236.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3329.10 | 236.95 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3500 expiring on 28NOV2024
Delta for 3500 PE is 0.00
Historical price for 3500 PE is as follows
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 965, 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 965, 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 965, 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 965, 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 965, 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 965, 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 965, 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 965, which was 439.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 526, 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 526, 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 526, 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 526, 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 526, 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 526, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0
On 31 Oct ASIANPAINT was trading at 2935.65. The strike last trading price was 526, which was 25.00 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 501, which was 3.00 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 498, 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 28 Oct ASIANPAINT was trading at 3001.85. The strike last trading price was 475, which was 238.05 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 236.95, 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 236.95, 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 236.95, 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 236.95, 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 236.95, 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 236.95, 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 236.95, 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 236.95, 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 236.95, 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 236.95, 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 236.95, 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 236.95, 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 236.95, 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 236.95, 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 236.95, 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 236.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
