ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.92
Theta: -3.02
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 78.35 | -2.05 | 33.43 | 14 | 0 | 16 | |||
| 19 Dec | 2291.85 | 80.4 | -659.95 | 15.85 | 33 | 16 | 16 | |||
| 18 Dec | 2345.45 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 2356.00 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 2402.25 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 2407.65 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 2389.55 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 2417.30 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Dec | 2388.90 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2391.85 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 740.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 2479.05 | 740.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2458.05 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 2491.90 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2505.00 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2459.70 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 740.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 740.35 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2220 expiring on 26DEC2024
Delta for 2220 CE is 0.75
Historical price for 2220 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 78.35, which was -2.05 lower than the previous day. The implied volatity was 33.43, the open interest changed by 0 which decreased total open position to 16
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 80.4, which was -659.95 lower than the previous day. The implied volatity was 15.85, the open interest changed by 16 which increased total open position to 16
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 740.35, 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 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 740.35, 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 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 740.35, 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 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 740.35, 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 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 740.35, 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 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 740.35, 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 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 740.35, 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 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 740.35, 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 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 740.35, 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 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 740.35, 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 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 740.35, 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 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 740.35, 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 740.35, 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 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 740.35, 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 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 740.35, 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 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 740.35, 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 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 740.35, 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 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 740.35, 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 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 740.35, 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 740.35, 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 2220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.70
Theta: -1.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 5.4 | -1.05 | 22.22 | 2,149 | -128 | 426 |
| 19 Dec | 2291.85 | 6.45 | 3.60 | 25.18 | 4,056 | 396 | 569 |
| 18 Dec | 2345.45 | 2.85 | 0.70 | 26.35 | 320 | 56 | 178 |
| 17 Dec | 2356.00 | 2.15 | 0.70 | 24.99 | 241 | -33 | 129 |
| 16 Dec | 2402.25 | 1.45 | 0.00 | 26.55 | 37 | -3 | 163 |
| 13 Dec | 2407.65 | 1.45 | -0.90 | 24.85 | 243 | -17 | 166 |
| 12 Dec | 2389.55 | 2.35 | 0.70 | 24.07 | 125 | 30 | 183 |
| 11 Dec | 2417.30 | 1.65 | -1.45 | 24.53 | 488 | -7 | 155 |
| 10 Dec | 2388.90 | 3.1 | -0.15 | 24.47 | 452 | 47 | 165 |
| 9 Dec | 2391.85 | 3.25 | 0.65 | 24.08 | 384 | 58 | 119 |
| 6 Dec | 2429.70 | 2.6 | 0.40 | 24.41 | 1 | 0 | 61 |
| 5 Dec | 2452.20 | 2.2 | -0.55 | 25.31 | 176 | -7 | 61 |
| 4 Dec | 2459.45 | 2.75 | 0.00 | 26.00 | 1 | 0 | 69 |
| 3 Dec | 2469.40 | 2.75 | -0.40 | 26.39 | 174 | 11 | 69 |
| 2 Dec | 2479.05 | 3.15 | -0.50 | 27.11 | 223 | 55 | 59 |
| 29 Nov | 2479.60 | 3.65 | -3.30 | 26.33 | 1 | 0 | 4 |
| 28 Nov | 2458.05 | 6.95 | 1.45 | 28.76 | 4 | 2 | 3 |
| 27 Nov | 2491.90 | 5.5 | 5.45 | 28.68 | 1 | 0 | 0 |
| 26 Nov | 2505.00 | 0.05 | 0.00 | 11.28 | 0 | 0 | 0 |
| 25 Nov | 2459.70 | 0.05 | 0.00 | 9.80 | 0 | 0 | 0 |
| 22 Nov | 2472.20 | 0.05 | 0.00 | 10.03 | 0 | 0 | 0 |
| 21 Nov | 2428.15 | 0.05 | 8.72 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2220 expiring on 26DEC2024
Delta for 2220 PE is -0.16
Historical price for 2220 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 5.4, which was -1.05 lower than the previous day. The implied volatity was 22.22, the open interest changed by -128 which decreased total open position to 426
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 6.45, which was 3.60 higher than the previous day. The implied volatity was 25.18, the open interest changed by 396 which increased total open position to 569
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 2.85, which was 0.70 higher than the previous day. The implied volatity was 26.35, the open interest changed by 56 which increased total open position to 178
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 2.15, which was 0.70 higher than the previous day. The implied volatity was 24.99, the open interest changed by -33 which decreased total open position to 129
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 26.55, the open interest changed by -3 which decreased total open position to 163
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 1.45, which was -0.90 lower than the previous day. The implied volatity was 24.85, the open interest changed by -17 which decreased total open position to 166
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 2.35, which was 0.70 higher than the previous day. The implied volatity was 24.07, the open interest changed by 30 which increased total open position to 183
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 1.65, which was -1.45 lower than the previous day. The implied volatity was 24.53, the open interest changed by -7 which decreased total open position to 155
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 3.1, which was -0.15 lower than the previous day. The implied volatity was 24.47, the open interest changed by 47 which increased total open position to 165
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 3.25, which was 0.65 higher than the previous day. The implied volatity was 24.08, the open interest changed by 58 which increased total open position to 119
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 2.6, which was 0.40 higher than the previous day. The implied volatity was 24.41, the open interest changed by 0 which decreased total open position to 61
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 2.2, which was -0.55 lower than the previous day. The implied volatity was 25.31, the open interest changed by -7 which decreased total open position to 61
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was 26.00, the open interest changed by 0 which decreased total open position to 69
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 2.75, which was -0.40 lower than the previous day. The implied volatity was 26.39, the open interest changed by 11 which increased total open position to 69
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 3.15, which was -0.50 lower than the previous day. The implied volatity was 27.11, the open interest changed by 55 which increased total open position to 59
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 3.65, which was -3.30 lower than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 4
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 6.95, which was 1.45 higher than the previous day. The implied volatity was 28.76, the open interest changed by 2 which increased total open position to 3
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 5.5, which was 5.45 higher than the previous day. The implied volatity was 28.68, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 11.28, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 9.80, 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 0.05, which was 0.00 lower than the previous day. The implied volatity was 10.03, 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 0.05, which was lower than the previous day. The implied volatity was 8.72, the open interest changed by 0 which decreased total open position to 0
