ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 1.16
Theta: -1.86
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 20.4 | -13.95 | 15.85 | 3,070 | -44 | 950 | |||
| 19 Dec | 2291.85 | 34.35 | -39.00 | 18.54 | 7,235 | 966 | 1,000 | |||
| 18 Dec | 2345.45 | 73.35 | -16.35 | 17.19 | 30 | 12 | 34 | |||
| 17 Dec | 2356.00 | 89.7 | -42.40 | 23.14 | 21 | 8 | 23 | |||
| 16 Dec | 2402.25 | 132.1 | 2.10 | 31.29 | 5 | -3 | 14 | |||
|
|
||||||||||
| 13 Dec | 2407.65 | 130 | -11.00 | - | 5 | 0 | 17 | |||
| 12 Dec | 2389.55 | 141 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2417.30 | 141 | 11.50 | - | 6 | 0 | 17 | |||
| 10 Dec | 2388.90 | 129.5 | -3.35 | 22.15 | 13 | 5 | 18 | |||
| 9 Dec | 2391.85 | 132.85 | -69.95 | 23.78 | 4 | 1 | 13 | |||
| 6 Dec | 2429.70 | 202.8 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 5 Dec | 2452.20 | 202.8 | -17.20 | 31.21 | 2 | 0 | 13 | |||
| 4 Dec | 2459.45 | 220 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 220 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 2479.05 | 220 | -5.00 | 26.57 | 1 | 0 | 13 | |||
| 29 Nov | 2479.60 | 225 | 16.50 | 27.91 | 1 | 0 | 13 | |||
| 28 Nov | 2458.05 | 208.5 | -36.50 | 25.99 | 3 | 0 | 13 | |||
| 27 Nov | 2491.90 | 245 | -5.00 | 32.80 | 1 | 0 | 13 | |||
| 26 Nov | 2505.00 | 250 | 41.00 | 24.80 | 2 | 0 | 13 | |||
| 25 Nov | 2459.70 | 209 | 4.00 | - | 8 | 5 | 13 | |||
| 22 Nov | 2472.20 | 205 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 205 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 205 | - | 8 | 7 | 8 | ||||
For Asian Paints Limited - strike price 2280 expiring on 26DEC2024
Delta for 2280 CE is 0.54
Historical price for 2280 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 20.4, which was -13.95 lower than the previous day. The implied volatity was 15.85, the open interest changed by -44 which decreased total open position to 950
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 34.35, which was -39.00 lower than the previous day. The implied volatity was 18.54, the open interest changed by 966 which increased total open position to 1000
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 73.35, which was -16.35 lower than the previous day. The implied volatity was 17.19, the open interest changed by 12 which increased total open position to 34
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 89.7, which was -42.40 lower than the previous day. The implied volatity was 23.14, the open interest changed by 8 which increased total open position to 23
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 132.1, which was 2.10 higher than the previous day. The implied volatity was 31.29, the open interest changed by -3 which decreased total open position to 14
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 130, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 141, 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 141, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 129.5, which was -3.35 lower than the previous day. The implied volatity was 22.15, the open interest changed by 5 which increased total open position to 18
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 132.85, which was -69.95 lower than the previous day. The implied volatity was 23.78, the open interest changed by 1 which increased total open position to 13
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 202.8, 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 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 202.8, which was -17.20 lower than the previous day. The implied volatity was 31.21, the open interest changed by 0 which decreased total open position to 13
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 220, 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 220, 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 220, which was -5.00 lower than the previous day. The implied volatity was 26.57, the open interest changed by 0 which decreased total open position to 13
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 225, which was 16.50 higher than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 13
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 208.5, which was -36.50 lower than the previous day. The implied volatity was 25.99, the open interest changed by 0 which decreased total open position to 13
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 245, which was -5.00 lower than the previous day. The implied volatity was 32.80, the open interest changed by 0 which decreased total open position to 13
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 250, which was 41.00 higher than the previous day. The implied volatity was 24.80, the open interest changed by 0 which decreased total open position to 13
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 209, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 13
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 205, 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 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 205, 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 205, which was lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 8
| ASIANPAINT 26DEC2024 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 1.16
Theta: -1.64
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 21.55 | 0.55 | 20.06 | 5,754 | -276 | 869 |
| 19 Dec | 2291.85 | 21 | 13.10 | 23.51 | 13,635 | 564 | 1,142 |
| 18 Dec | 2345.45 | 7.9 | 1.40 | 22.84 | 1,603 | 152 | 575 |
| 17 Dec | 2356.00 | 6.5 | 2.80 | 22.25 | 1,378 | -8 | 429 |
| 16 Dec | 2402.25 | 3.7 | 0.30 | 23.43 | 475 | -37 | 439 |
| 13 Dec | 2407.65 | 3.4 | -2.70 | 21.97 | 1,515 | 80 | 487 |
| 12 Dec | 2389.55 | 6.1 | 2.45 | 22.04 | 862 | 122 | 409 |
| 11 Dec | 2417.30 | 3.65 | -3.35 | 21.81 | 786 | -124 | 288 |
| 10 Dec | 2388.90 | 7 | -0.85 | 22.22 | 784 | 83 | 413 |
| 9 Dec | 2391.85 | 7.85 | 2.90 | 22.46 | 1,200 | 208 | 325 |
| 6 Dec | 2429.70 | 4.95 | 0.55 | 21.82 | 117 | 30 | 119 |
| 5 Dec | 2452.20 | 4.4 | -0.55 | 23.28 | 350 | 21 | 90 |
| 4 Dec | 2459.45 | 4.95 | -0.10 | 23.63 | 100 | 21 | 68 |
| 3 Dec | 2469.40 | 5.05 | -0.20 | 24.25 | 97 | 17 | 47 |
| 2 Dec | 2479.05 | 5.25 | -2.30 | 24.67 | 51 | 10 | 34 |
| 29 Nov | 2479.60 | 7.55 | -2.50 | 25.67 | 34 | 17 | 27 |
| 28 Nov | 2458.05 | 10.05 | 0.00 | 25.89 | 39 | 0 | 13 |
| 27 Nov | 2491.90 | 10.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 2505.00 | 10.05 | 0.00 | 0.00 | 0 | 13 | 0 |
| 25 Nov | 2459.70 | 10.05 | 9.85 | 25.58 | 13 | 11 | 11 |
| 22 Nov | 2472.20 | 0.2 | 0.00 | 7.64 | 0 | 0 | 0 |
| 21 Nov | 2428.15 | 0.2 | 0.00 | 5.99 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 0.2 | 6.67 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2280 expiring on 26DEC2024
Delta for 2280 PE is -0.47
Historical price for 2280 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 21.55, which was 0.55 higher than the previous day. The implied volatity was 20.06, the open interest changed by -276 which decreased total open position to 869
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 21, which was 13.10 higher than the previous day. The implied volatity was 23.51, the open interest changed by 564 which increased total open position to 1142
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 7.9, which was 1.40 higher than the previous day. The implied volatity was 22.84, the open interest changed by 152 which increased total open position to 575
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 6.5, which was 2.80 higher than the previous day. The implied volatity was 22.25, the open interest changed by -8 which decreased total open position to 429
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 3.7, which was 0.30 higher than the previous day. The implied volatity was 23.43, the open interest changed by -37 which decreased total open position to 439
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 3.4, which was -2.70 lower than the previous day. The implied volatity was 21.97, the open interest changed by 80 which increased total open position to 487
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 6.1, which was 2.45 higher than the previous day. The implied volatity was 22.04, the open interest changed by 122 which increased total open position to 409
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 3.65, which was -3.35 lower than the previous day. The implied volatity was 21.81, the open interest changed by -124 which decreased total open position to 288
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 7, which was -0.85 lower than the previous day. The implied volatity was 22.22, the open interest changed by 83 which increased total open position to 413
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 7.85, which was 2.90 higher than the previous day. The implied volatity was 22.46, the open interest changed by 208 which increased total open position to 325
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 4.95, which was 0.55 higher than the previous day. The implied volatity was 21.82, the open interest changed by 30 which increased total open position to 119
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 4.4, which was -0.55 lower than the previous day. The implied volatity was 23.28, the open interest changed by 21 which increased total open position to 90
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 4.95, which was -0.10 lower than the previous day. The implied volatity was 23.63, the open interest changed by 21 which increased total open position to 68
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 5.05, which was -0.20 lower than the previous day. The implied volatity was 24.25, the open interest changed by 17 which increased total open position to 47
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 5.25, which was -2.30 lower than the previous day. The implied volatity was 24.67, the open interest changed by 10 which increased total open position to 34
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 7.55, which was -2.50 lower than the previous day. The implied volatity was 25.67, the open interest changed by 17 which increased total open position to 27
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was 25.89, the open interest changed by 0 which decreased total open position to 13
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 10.05, 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 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 10.05, which was 9.85 higher than the previous day. The implied volatity was 25.58, the open interest changed by 11 which increased total open position to 11
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 7.64, 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 0.2, which was 0.00 lower than the previous day. The implied volatity was 5.99, 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 0.2, which was lower than the previous day. The implied volatity was 6.67, the open interest changed by 0 which decreased total open position to 0
