ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.62
Theta: -1.87
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 88.65 | -9.70 | 26.21 | 37 | 3 | 103 | |||
| 19 Dec | 2291.85 | 98.35 | -46.75 | - | 395 | 76 | 99 | |||
|
|
||||||||||
| 18 Dec | 2345.45 | 145.1 | -140.95 | - | 21 | 19 | 22 | |||
| 17 Dec | 2356.00 | 286.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2402.25 | 286.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2407.65 | 286.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2389.55 | 286.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2417.30 | 286.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2388.90 | 286.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2391.85 | 286.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 286.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 286.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 286.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 286.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 2479.05 | 286.05 | -43.95 | - | 2 | 0 | 3 | |||
| 29 Nov | 2479.60 | 330 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 2458.05 | 330 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 2491.90 | 330 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 26 Nov | 2505.00 | 330 | 47.00 | 32.14 | 3 | 0 | 2 | |||
| 25 Nov | 2459.70 | 283 | -477.15 | - | 2 | 0 | 0 | |||
| 22 Nov | 2472.20 | 760.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 760.15 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2200 expiring on 26DEC2024
Delta for 2200 CE is 0.87
Historical price for 2200 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 88.65, which was -9.70 lower than the previous day. The implied volatity was 26.21, the open interest changed by 3 which increased total open position to 103
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 98.35, which was -46.75 lower than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 99
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 145.1, which was -140.95 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 22
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 286.05, 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 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 286.05, 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 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 286.05, 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 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 286.05, 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 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 286.05, 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 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 286.05, 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 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 286.05, 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 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 286.05, 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 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 286.05, 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 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 286.05, 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 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 286.05, 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 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 286.05, which was -43.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 330, 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 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 330, 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 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 330, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 330, which was 47.00 higher than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 2
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 283, which was -477.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 760.15, 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 0
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 760.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 26DEC2024 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.53
Theta: -0.99
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 3.55 | -1.20 | 23.63 | 3,206 | -427 | 1,671 |
| 19 Dec | 2291.85 | 4.75 | 2.45 | 26.78 | 11,176 | 588 | 2,103 |
| 18 Dec | 2345.45 | 2.3 | 0.65 | 28.20 | 1,346 | 145 | 1,514 |
| 17 Dec | 2356.00 | 1.65 | 0.40 | 26.43 | 692 | 36 | 1,370 |
| 16 Dec | 2402.25 | 1.25 | 0.05 | 28.31 | 832 | 37 | 1,335 |
| 13 Dec | 2407.65 | 1.2 | -0.45 | 26.16 | 693 | -60 | 1,299 |
| 12 Dec | 2389.55 | 1.65 | 0.35 | 24.61 | 972 | 78 | 1,359 |
| 11 Dec | 2417.30 | 1.3 | -1.35 | 25.50 | 1,013 | -86 | 1,281 |
| 10 Dec | 2388.90 | 2.65 | -0.05 | 25.81 | 1,223 | 291 | 1,354 |
| 9 Dec | 2391.85 | 2.7 | 0.80 | 25.22 | 2,119 | 338 | 1,087 |
| 6 Dec | 2429.70 | 1.9 | 0.15 | 24.77 | 503 | 14 | 751 |
| 5 Dec | 2452.20 | 1.75 | -0.40 | 25.99 | 1,085 | 141 | 737 |
| 4 Dec | 2459.45 | 2.15 | -0.25 | 26.52 | 235 | -20 | 594 |
| 3 Dec | 2469.40 | 2.4 | -0.40 | 27.36 | 363 | 19 | 615 |
| 2 Dec | 2479.05 | 2.8 | -1.20 | 28.18 | 575 | 131 | 597 |
| 29 Nov | 2479.60 | 4 | -0.95 | 28.66 | 514 | 57 | 464 |
| 28 Nov | 2458.05 | 4.95 | -0.10 | 28.24 | 508 | 185 | 404 |
| 27 Nov | 2491.90 | 5.05 | -0.05 | 29.93 | 222 | 92 | 216 |
| 26 Nov | 2505.00 | 5.1 | -0.60 | 30.69 | 135 | 88 | 122 |
| 25 Nov | 2459.70 | 5.7 | -0.90 | 28.55 | 40 | 30 | 34 |
| 22 Nov | 2472.20 | 6.6 | -0.55 | 28.28 | 18 | 12 | 16 |
| 21 Nov | 2428.15 | 7.15 | 25.55 | 4 | 3 | 3 | |
For Asian Paints Limited - strike price 2200 expiring on 26DEC2024
Delta for 2200 PE is -0.11
Historical price for 2200 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 3.55, which was -1.20 lower than the previous day. The implied volatity was 23.63, the open interest changed by -427 which decreased total open position to 1671
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 4.75, which was 2.45 higher than the previous day. The implied volatity was 26.78, the open interest changed by 588 which increased total open position to 2103
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 2.3, which was 0.65 higher than the previous day. The implied volatity was 28.20, the open interest changed by 145 which increased total open position to 1514
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 1.65, which was 0.40 higher than the previous day. The implied volatity was 26.43, the open interest changed by 36 which increased total open position to 1370
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 28.31, the open interest changed by 37 which increased total open position to 1335
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 26.16, the open interest changed by -60 which decreased total open position to 1299
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 1.65, which was 0.35 higher than the previous day. The implied volatity was 24.61, the open interest changed by 78 which increased total open position to 1359
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 1.3, which was -1.35 lower than the previous day. The implied volatity was 25.50, the open interest changed by -86 which decreased total open position to 1281
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 2.65, which was -0.05 lower than the previous day. The implied volatity was 25.81, the open interest changed by 291 which increased total open position to 1354
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 2.7, which was 0.80 higher than the previous day. The implied volatity was 25.22, the open interest changed by 338 which increased total open position to 1087
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was 24.77, the open interest changed by 14 which increased total open position to 751
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was 25.99, the open interest changed by 141 which increased total open position to 737
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was 26.52, the open interest changed by -20 which decreased total open position to 594
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 2.4, which was -0.40 lower than the previous day. The implied volatity was 27.36, the open interest changed by 19 which increased total open position to 615
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 2.8, which was -1.20 lower than the previous day. The implied volatity was 28.18, the open interest changed by 131 which increased total open position to 597
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 4, which was -0.95 lower than the previous day. The implied volatity was 28.66, the open interest changed by 57 which increased total open position to 464
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 4.95, which was -0.10 lower than the previous day. The implied volatity was 28.24, the open interest changed by 185 which increased total open position to 404
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 5.05, which was -0.05 lower than the previous day. The implied volatity was 29.93, the open interest changed by 92 which increased total open position to 216
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 5.1, which was -0.60 lower than the previous day. The implied volatity was 30.69, the open interest changed by 88 which increased total open position to 122
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 5.7, which was -0.90 lower than the previous day. The implied volatity was 28.55, the open interest changed by 30 which increased total open position to 34
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 6.6, which was -0.55 lower than the previous day. The implied volatity was 28.28, the open interest changed by 12 which increased total open position to 16
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was 25.55, the open interest changed by 3 which increased total open position to 3
