ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.70
Vega: 1.02
Theta: -1.77
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 32.65 | -15.00 | 15.88 | 833 | 21 | 384 | |||
| 19 Dec | 2291.85 | 47.65 | -44.65 | 18.13 | 2,473 | 336 | 362 | |||
| 18 Dec | 2345.45 | 92.3 | -39.40 | 18.87 | 20 | 18 | 25 | |||
| 17 Dec | 2356.00 | 131.7 | -16.60 | 47.60 | 1 | 0 | 7 | |||
| 16 Dec | 2402.25 | 148.3 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Dec | 2407.65 | 148.3 | 1.80 | - | 2 | 1 | 7 | |||
|
|
||||||||||
| 12 Dec | 2389.55 | 146.5 | 0.70 | 28.66 | 3 | 0 | 8 | |||
| 11 Dec | 2417.30 | 145.8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 10 Dec | 2388.90 | 145.8 | -0.60 | 20.36 | 4 | 1 | 8 | |||
| 9 Dec | 2391.85 | 146.4 | -554.45 | 19.39 | 11 | 6 | 6 | |||
| 6 Dec | 2429.70 | 700.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 700.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 700.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 700.85 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2479.05 | 700.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 700.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2458.05 | 700.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 2491.90 | 700.85 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2505.00 | 700.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2459.70 | 700.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 700.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 700.85 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2260 expiring on 26DEC2024
Delta for 2260 CE is 0.70
Historical price for 2260 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 32.65, which was -15.00 lower than the previous day. The implied volatity was 15.88, the open interest changed by 21 which increased total open position to 384
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 47.65, which was -44.65 lower than the previous day. The implied volatity was 18.13, the open interest changed by 336 which increased total open position to 362
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 92.3, which was -39.40 lower than the previous day. The implied volatity was 18.87, the open interest changed by 18 which increased total open position to 25
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 131.7, which was -16.60 lower than the previous day. The implied volatity was 47.60, the open interest changed by 0 which decreased total open position to 7
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 148.3, 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 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 148.3, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 146.5, which was 0.70 higher than the previous day. The implied volatity was 28.66, the open interest changed by 0 which decreased total open position to 8
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 145.8, 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 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 145.8, which was -0.60 lower than the previous day. The implied volatity was 20.36, the open interest changed by 1 which increased total open position to 8
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 146.4, which was -554.45 lower than the previous day. The implied volatity was 19.39, the open interest changed by 6 which increased total open position to 6
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 700.85, 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 700.85, 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 700.85, 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 700.85, 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 700.85, 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 700.85, 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 700.85, 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 700.85, 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 700.85, 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 700.85, 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 700.85, 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 700.85, 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 2260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 1.07
Theta: -1.63
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 14 | 0.20 | 20.70 | 4,075 | -194 | 1,019 |
| 19 Dec | 2291.85 | 13.8 | 8.55 | 23.37 | 13,590 | 748 | 1,222 |
| 18 Dec | 2345.45 | 5.25 | 0.95 | 23.53 | 1,156 | 68 | 475 |
| 17 Dec | 2356.00 | 4.3 | 1.75 | 22.86 | 726 | 32 | 411 |
| 16 Dec | 2402.25 | 2.55 | 0.05 | 24.17 | 627 | 30 | 389 |
| 13 Dec | 2407.65 | 2.5 | -1.95 | 22.85 | 1,297 | -29 | 361 |
| 12 Dec | 2389.55 | 4.45 | 1.70 | 22.71 | 424 | 46 | 391 |
| 11 Dec | 2417.30 | 2.75 | -2.55 | 22.65 | 1,277 | -33 | 351 |
| 10 Dec | 2388.90 | 5.3 | -0.50 | 22.93 | 933 | 51 | 379 |
| 9 Dec | 2391.85 | 5.8 | 2.00 | 22.91 | 1,166 | 157 | 329 |
| 6 Dec | 2429.70 | 3.8 | 0.25 | 22.44 | 211 | 61 | 175 |
| 5 Dec | 2452.20 | 3.55 | -0.50 | 24.05 | 338 | 52 | 113 |
| 4 Dec | 2459.45 | 4.05 | 0.00 | 24.42 | 24 | 3 | 61 |
| 3 Dec | 2469.40 | 4.05 | -0.50 | 24.86 | 2 | 0 | 58 |
| 2 Dec | 2479.05 | 4.55 | -3.40 | 25.66 | 49 | 23 | 58 |
| 29 Nov | 2479.60 | 7.95 | 0.00 | 0.00 | 0 | 30 | 0 |
| 28 Nov | 2458.05 | 7.95 | 0.55 | 26.06 | 37 | 21 | 26 |
| 27 Nov | 2491.90 | 7.4 | 4.75 | 27.38 | 6 | 1 | 1 |
| 26 Nov | 2505.00 | 2.65 | 0.00 | 0.00 | 0 | -1 | 0 |
| 25 Nov | 2459.70 | 2.65 | -22.40 | 19.98 | 3 | 0 | 1 |
| 22 Nov | 2472.20 | 25.05 | 0.00 | 0.00 | 0 | 1 | 0 |
| 21 Nov | 2428.15 | 25.05 | 31.33 | 1 | 0 | 0 | |
For Asian Paints Limited - strike price 2260 expiring on 26DEC2024
Delta for 2260 PE is -0.34
Historical price for 2260 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 14, which was 0.20 higher than the previous day. The implied volatity was 20.70, the open interest changed by -194 which decreased total open position to 1019
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 13.8, which was 8.55 higher than the previous day. The implied volatity was 23.37, the open interest changed by 748 which increased total open position to 1222
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 5.25, which was 0.95 higher than the previous day. The implied volatity was 23.53, the open interest changed by 68 which increased total open position to 475
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 4.3, which was 1.75 higher than the previous day. The implied volatity was 22.86, the open interest changed by 32 which increased total open position to 411
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was 24.17, the open interest changed by 30 which increased total open position to 389
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 2.5, which was -1.95 lower than the previous day. The implied volatity was 22.85, the open interest changed by -29 which decreased total open position to 361
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 4.45, which was 1.70 higher than the previous day. The implied volatity was 22.71, the open interest changed by 46 which increased total open position to 391
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 2.75, which was -2.55 lower than the previous day. The implied volatity was 22.65, the open interest changed by -33 which decreased total open position to 351
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 5.3, which was -0.50 lower than the previous day. The implied volatity was 22.93, the open interest changed by 51 which increased total open position to 379
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 5.8, which was 2.00 higher than the previous day. The implied volatity was 22.91, the open interest changed by 157 which increased total open position to 329
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 3.8, which was 0.25 higher than the previous day. The implied volatity was 22.44, the open interest changed by 61 which increased total open position to 175
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 3.55, which was -0.50 lower than the previous day. The implied volatity was 24.05, the open interest changed by 52 which increased total open position to 113
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 4.05, which was 0.00 lower than the previous day. The implied volatity was 24.42, the open interest changed by 3 which increased total open position to 61
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 4.05, which was -0.50 lower than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 58
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 4.55, which was -3.40 lower than the previous day. The implied volatity was 25.66, the open interest changed by 23 which increased total open position to 58
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 30 which increased total open position to 0
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 7.95, which was 0.55 higher than the previous day. The implied volatity was 26.06, the open interest changed by 21 which increased total open position to 26
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 7.4, which was 4.75 higher than the previous day. The implied volatity was 27.38, the open interest changed by 1 which increased total open position to 1
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 2.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 2.65, which was -22.40 lower than the previous day. The implied volatity was 19.98, the open interest changed by 0 which decreased total open position to 1
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 25.05, 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 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 25.05, which was lower than the previous day. The implied volatity was 31.33, the open interest changed by 0 which decreased total open position to 0
