ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.76
Theta: -1.54
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 48.3 | -14.70 | 16.43 | 403 | -12 | 98 | |||
| 19 Dec | 2291.85 | 63 | -46.90 | 17.20 | 573 | 71 | 109 | |||
| 18 Dec | 2345.45 | 109.9 | -17.55 | - | 28 | 19 | 37 | |||
| 17 Dec | 2356.00 | 127.45 | -29.80 | 27.43 | 9 | 2 | 18 | |||
| 16 Dec | 2402.25 | 157.25 | -13.75 | - | 4 | 1 | 16 | |||
| 13 Dec | 2407.65 | 171 | 18.00 | - | 2 | 0 | 15 | |||
| 12 Dec | 2389.55 | 153 | -10.00 | - | 7 | 3 | 14 | |||
| 11 Dec | 2417.30 | 163 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 10 Dec | 2388.90 | 163 | -914.50 | 16.44 | 11 | 10 | 10 | |||
| 9 Dec | 2391.85 | 1077.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 1077.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 1077.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 1077.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 1077.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Dec | 2479.05 | 1077.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 1077.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2458.05 | 1077.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 2491.90 | 1077.5 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2505.00 | 1077.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2459.70 | 1077.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 1077.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 1077.5 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2240 expiring on 26DEC2024
Delta for 2240 CE is 0.82
Historical price for 2240 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 48.3, which was -14.70 lower than the previous day. The implied volatity was 16.43, the open interest changed by -12 which decreased total open position to 98
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 63, which was -46.90 lower than the previous day. The implied volatity was 17.20, the open interest changed by 71 which increased total open position to 109
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 109.9, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 37
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 127.45, which was -29.80 lower than the previous day. The implied volatity was 27.43, the open interest changed by 2 which increased total open position to 18
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 157.25, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 16
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 171, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 153, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 14
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 163, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 163, which was -914.50 lower than the previous day. The implied volatity was 16.44, the open interest changed by 10 which increased total open position to 10
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 1077.5, 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 1077.5, 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 1077.5, 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 1077.5, 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 1077.5, 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 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 1077.5, 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 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 1077.5, 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 1077.5, 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 1077.5, 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 1077.5, 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 1077.5, 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 1077.5, 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 1077.5, 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 2240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.90
Theta: -1.47
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 8.9 | -0.35 | 21.54 | 2,667 | -188 | 826 |
| 19 Dec | 2291.85 | 9.25 | 5.65 | 24.00 | 6,441 | 326 | 1,025 |
| 18 Dec | 2345.45 | 3.6 | 0.50 | 24.51 | 373 | 43 | 708 |
| 17 Dec | 2356.00 | 3.1 | 1.20 | 24.05 | 591 | 102 | 675 |
| 16 Dec | 2402.25 | 1.9 | -0.10 | 25.32 | 596 | -20 | 573 |
| 13 Dec | 2407.65 | 2 | -1.10 | 24.09 | 1,328 | 172 | 595 |
| 12 Dec | 2389.55 | 3.1 | 1.00 | 23.16 | 419 | 42 | 426 |
| 11 Dec | 2417.30 | 2.1 | -1.90 | 23.54 | 1,229 | -9 | 385 |
| 10 Dec | 2388.90 | 4 | -0.30 | 23.63 | 408 | -20 | 400 |
| 9 Dec | 2391.85 | 4.3 | 1.40 | 23.43 | 933 | -12 | 427 |
| 6 Dec | 2429.70 | 2.9 | 0.15 | 23.04 | 462 | 115 | 439 |
| 5 Dec | 2452.20 | 2.75 | -0.45 | 24.60 | 474 | -9 | 326 |
| 4 Dec | 2459.45 | 3.2 | -0.05 | 24.99 | 85 | 36 | 337 |
| 3 Dec | 2469.40 | 3.25 | -0.50 | 25.47 | 235 | 70 | 302 |
| 2 Dec | 2479.05 | 3.75 | -1.65 | 26.34 | 465 | 25 | 232 |
| 29 Nov | 2479.60 | 5.4 | -2.05 | 27.08 | 444 | 163 | 203 |
| 28 Nov | 2458.05 | 7.45 | -3.25 | 27.44 | 46 | 36 | 39 |
| 27 Nov | 2491.90 | 10.7 | 10.65 | 31.94 | 3 | 2 | 2 |
| 26 Nov | 2505.00 | 0.05 | 0.00 | 10.76 | 0 | 0 | 0 |
| 25 Nov | 2459.70 | 0.05 | 0.00 | 9.22 | 0 | 0 | 0 |
| 22 Nov | 2472.20 | 0.05 | 0.00 | 9.25 | 0 | 0 | 0 |
| 21 Nov | 2428.15 | 0.05 | 7.24 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2240 expiring on 26DEC2024
Delta for 2240 PE is -0.24
Historical price for 2240 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 8.9, which was -0.35 lower than the previous day. The implied volatity was 21.54, the open interest changed by -188 which decreased total open position to 826
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 9.25, which was 5.65 higher than the previous day. The implied volatity was 24.00, the open interest changed by 326 which increased total open position to 1025
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 3.6, which was 0.50 higher than the previous day. The implied volatity was 24.51, the open interest changed by 43 which increased total open position to 708
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 3.1, which was 1.20 higher than the previous day. The implied volatity was 24.05, the open interest changed by 102 which increased total open position to 675
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was 25.32, the open interest changed by -20 which decreased total open position to 573
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 2, which was -1.10 lower than the previous day. The implied volatity was 24.09, the open interest changed by 172 which increased total open position to 595
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 3.1, which was 1.00 higher than the previous day. The implied volatity was 23.16, the open interest changed by 42 which increased total open position to 426
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 2.1, which was -1.90 lower than the previous day. The implied volatity was 23.54, the open interest changed by -9 which decreased total open position to 385
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 4, which was -0.30 lower than the previous day. The implied volatity was 23.63, the open interest changed by -20 which decreased total open position to 400
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 4.3, which was 1.40 higher than the previous day. The implied volatity was 23.43, the open interest changed by -12 which decreased total open position to 427
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 2.9, which was 0.15 higher than the previous day. The implied volatity was 23.04, the open interest changed by 115 which increased total open position to 439
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 2.75, which was -0.45 lower than the previous day. The implied volatity was 24.60, the open interest changed by -9 which decreased total open position to 326
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 3.2, which was -0.05 lower than the previous day. The implied volatity was 24.99, the open interest changed by 36 which increased total open position to 337
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 3.25, which was -0.50 lower than the previous day. The implied volatity was 25.47, the open interest changed by 70 which increased total open position to 302
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 3.75, which was -1.65 lower than the previous day. The implied volatity was 26.34, the open interest changed by 25 which increased total open position to 232
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 5.4, which was -2.05 lower than the previous day. The implied volatity was 27.08, the open interest changed by 163 which increased total open position to 203
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 7.45, which was -3.25 lower than the previous day. The implied volatity was 27.44, the open interest changed by 36 which increased total open position to 39
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 10.7, which was 10.65 higher than the previous day. The implied volatity was 31.94, the open interest changed by 2 which increased total open position to 2
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 10.76, 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 9.22, 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 9.25, 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 7.24, the open interest changed by 0 which decreased total open position to 0
