ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 1.11
Theta: -1.78
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 12.6 | -11.80 | 16.80 | 12,769 | -177 | 1,923 | |||
| 19 Dec | 2291.85 | 24.4 | -35.25 | 19.47 | 20,105 | 1,782 | 2,100 | |||
| 18 Dec | 2345.45 | 59.65 | -14.00 | 20.25 | 687 | 57 | 315 | |||
| 17 Dec | 2356.00 | 73.65 | -36.35 | 23.05 | 267 | 83 | 256 | |||
| 16 Dec | 2402.25 | 110 | -7.50 | 25.48 | 94 | -7 | 172 | |||
|
|
||||||||||
| 13 Dec | 2407.65 | 117.5 | 16.70 | - | 379 | 15 | 178 | |||
| 12 Dec | 2389.55 | 100.8 | -32.00 | 17.00 | 107 | -14 | 163 | |||
| 11 Dec | 2417.30 | 132.8 | 21.20 | 22.57 | 269 | 7 | 176 | |||
| 10 Dec | 2388.90 | 111.6 | -0.90 | 21.27 | 232 | 58 | 193 | |||
| 9 Dec | 2391.85 | 112.5 | -36.00 | 20.74 | 238 | 47 | 133 | |||
| 6 Dec | 2429.70 | 148.5 | -20.50 | 21.83 | 27 | 7 | 84 | |||
| 5 Dec | 2452.20 | 169 | -8.00 | - | 80 | 45 | 77 | |||
| 4 Dec | 2459.45 | 177 | -8.05 | 20.80 | 10 | 1 | 30 | |||
| 3 Dec | 2469.40 | 185.05 | -23.45 | 13.51 | 15 | 13 | 28 | |||
| 2 Dec | 2479.05 | 208.5 | -2.90 | 31.19 | 1 | 0 | 14 | |||
| 29 Nov | 2479.60 | 211.4 | 27.55 | 30.27 | 7 | 1 | 14 | |||
| 28 Nov | 2458.05 | 183.85 | -477.55 | 20.11 | 29 | 13 | 13 | |||
| 27 Nov | 2491.90 | 661.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2505.00 | 661.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2459.70 | 661.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 661.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 661.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 661.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 661.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 661.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2483.15 | 661.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 661.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2474.85 | 661.4 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2300 expiring on 26DEC2024
Delta for 2300 CE is 0.38
Historical price for 2300 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 12.6, which was -11.80 lower than the previous day. The implied volatity was 16.80, the open interest changed by -177 which decreased total open position to 1923
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 24.4, which was -35.25 lower than the previous day. The implied volatity was 19.47, the open interest changed by 1782 which increased total open position to 2100
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 59.65, which was -14.00 lower than the previous day. The implied volatity was 20.25, the open interest changed by 57 which increased total open position to 315
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 73.65, which was -36.35 lower than the previous day. The implied volatity was 23.05, the open interest changed by 83 which increased total open position to 256
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 110, which was -7.50 lower than the previous day. The implied volatity was 25.48, the open interest changed by -7 which decreased total open position to 172
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 117.5, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 178
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 100.8, which was -32.00 lower than the previous day. The implied volatity was 17.00, the open interest changed by -14 which decreased total open position to 163
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 132.8, which was 21.20 higher than the previous day. The implied volatity was 22.57, the open interest changed by 7 which increased total open position to 176
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 111.6, which was -0.90 lower than the previous day. The implied volatity was 21.27, the open interest changed by 58 which increased total open position to 193
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 112.5, which was -36.00 lower than the previous day. The implied volatity was 20.74, the open interest changed by 47 which increased total open position to 133
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 148.5, which was -20.50 lower than the previous day. The implied volatity was 21.83, the open interest changed by 7 which increased total open position to 84
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 169, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 77
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 177, which was -8.05 lower than the previous day. The implied volatity was 20.80, the open interest changed by 1 which increased total open position to 30
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 185.05, which was -23.45 lower than the previous day. The implied volatity was 13.51, the open interest changed by 13 which increased total open position to 28
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 208.5, which was -2.90 lower than the previous day. The implied volatity was 31.19, the open interest changed by 0 which decreased total open position to 14
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 211.4, which was 27.55 higher than the previous day. The implied volatity was 30.27, the open interest changed by 1 which increased total open position to 14
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 183.85, which was -477.55 lower than the previous day. The implied volatity was 20.11, the open interest changed by 13 which increased total open position to 13
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 661.4, 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 661.4, 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 661.4, 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 661.4, 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 661.4, 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 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 661.4, 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 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 661.4, 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 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 661.4, 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 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 661.4, 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 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 661.4, 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 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 661.4, 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 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 1.13
Theta: -1.55
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 33 | 2.35 | 20.53 | 8,436 | -233 | 1,422 |
| 19 Dec | 2291.85 | 30.65 | 18.20 | 23.94 | 12,710 | -101 | 1,659 |
| 18 Dec | 2345.45 | 12.45 | 2.60 | 22.85 | 4,050 | 1 | 1,756 |
| 17 Dec | 2356.00 | 9.85 | 4.70 | 21.82 | 4,305 | 216 | 1,930 |
| 16 Dec | 2402.25 | 5.15 | 0.55 | 22.45 | 1,696 | 149 | 1,893 |
| 13 Dec | 2407.65 | 4.6 | -4.15 | 21.06 | 4,723 | -264 | 1,758 |
| 12 Dec | 2389.55 | 8.75 | 3.80 | 21.74 | 1,735 | 227 | 2,020 |
| 11 Dec | 2417.30 | 4.95 | -4.40 | 21.08 | 2,219 | -373 | 1,792 |
| 10 Dec | 2388.90 | 9.35 | -1.15 | 21.61 | 1,723 | 48 | 2,162 |
| 9 Dec | 2391.85 | 10.5 | 3.80 | 21.99 | 4,202 | 656 | 2,104 |
| 6 Dec | 2429.70 | 6.7 | 0.85 | 21.44 | 1,216 | 251 | 1,457 |
| 5 Dec | 2452.20 | 5.85 | -0.50 | 22.91 | 3,001 | 110 | 1,206 |
| 4 Dec | 2459.45 | 6.35 | 0.15 | 23.13 | 607 | -28 | 1,096 |
| 3 Dec | 2469.40 | 6.2 | -0.50 | 23.56 | 465 | 45 | 1,123 |
| 2 Dec | 2479.05 | 6.7 | -2.50 | 24.28 | 688 | 9 | 1,080 |
| 29 Nov | 2479.60 | 9.2 | -2.15 | 25.18 | 977 | -188 | 1,071 |
| 28 Nov | 2458.05 | 11.35 | 0.75 | 24.87 | 1,175 | 279 | 1,261 |
| 27 Nov | 2491.90 | 10.6 | 0.20 | 26.47 | 620 | 86 | 982 |
| 26 Nov | 2505.00 | 10.4 | -2.10 | 27.22 | 522 | 72 | 895 |
| 25 Nov | 2459.70 | 12.5 | -1.10 | 25.41 | 765 | 83 | 822 |
| 22 Nov | 2472.20 | 13.6 | -7.85 | 25.03 | 517 | -2 | 737 |
| 21 Nov | 2428.15 | 21.45 | 7.95 | 25.13 | 834 | 443 | 738 |
| 20 Nov | 2483.70 | 13.5 | 0.00 | 25.19 | 292 | 104 | 294 |
| 19 Nov | 2483.70 | 13.5 | -0.75 | 25.19 | 292 | 103 | 294 |
| 18 Nov | 2483.70 | 14.25 | -1.35 | 25.22 | 157 | 65 | 190 |
| 14 Nov | 2483.15 | 15.6 | -1.40 | 25.37 | 42 | 13 | 124 |
| 13 Nov | 2470.50 | 17 | 0.00 | 25.12 | 111 | 76 | 110 |
| 12 Nov | 2474.85 | 17 | 24.31 | 45 | 33 | 33 | |
For Asian Paints Limited - strike price 2300 expiring on 26DEC2024
Delta for 2300 PE is -0.60
Historical price for 2300 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 33, which was 2.35 higher than the previous day. The implied volatity was 20.53, the open interest changed by -233 which decreased total open position to 1422
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 30.65, which was 18.20 higher than the previous day. The implied volatity was 23.94, the open interest changed by -101 which decreased total open position to 1659
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 12.45, which was 2.60 higher than the previous day. The implied volatity was 22.85, the open interest changed by 1 which increased total open position to 1756
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 9.85, which was 4.70 higher than the previous day. The implied volatity was 21.82, the open interest changed by 216 which increased total open position to 1930
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 5.15, which was 0.55 higher than the previous day. The implied volatity was 22.45, the open interest changed by 149 which increased total open position to 1893
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 4.6, which was -4.15 lower than the previous day. The implied volatity was 21.06, the open interest changed by -264 which decreased total open position to 1758
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 8.75, which was 3.80 higher than the previous day. The implied volatity was 21.74, the open interest changed by 227 which increased total open position to 2020
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 4.95, which was -4.40 lower than the previous day. The implied volatity was 21.08, the open interest changed by -373 which decreased total open position to 1792
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 9.35, which was -1.15 lower than the previous day. The implied volatity was 21.61, the open interest changed by 48 which increased total open position to 2162
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 10.5, which was 3.80 higher than the previous day. The implied volatity was 21.99, the open interest changed by 656 which increased total open position to 2104
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 6.7, which was 0.85 higher than the previous day. The implied volatity was 21.44, the open interest changed by 251 which increased total open position to 1457
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 5.85, which was -0.50 lower than the previous day. The implied volatity was 22.91, the open interest changed by 110 which increased total open position to 1206
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 6.35, which was 0.15 higher than the previous day. The implied volatity was 23.13, the open interest changed by -28 which decreased total open position to 1096
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 6.2, which was -0.50 lower than the previous day. The implied volatity was 23.56, the open interest changed by 45 which increased total open position to 1123
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 6.7, which was -2.50 lower than the previous day. The implied volatity was 24.28, the open interest changed by 9 which increased total open position to 1080
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 9.2, which was -2.15 lower than the previous day. The implied volatity was 25.18, the open interest changed by -188 which decreased total open position to 1071
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 11.35, which was 0.75 higher than the previous day. The implied volatity was 24.87, the open interest changed by 279 which increased total open position to 1261
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 10.6, which was 0.20 higher than the previous day. The implied volatity was 26.47, the open interest changed by 86 which increased total open position to 982
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 10.4, which was -2.10 lower than the previous day. The implied volatity was 27.22, the open interest changed by 72 which increased total open position to 895
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 12.5, which was -1.10 lower than the previous day. The implied volatity was 25.41, the open interest changed by 83 which increased total open position to 822
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 13.6, which was -7.85 lower than the previous day. The implied volatity was 25.03, the open interest changed by -2 which decreased total open position to 737
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 21.45, which was 7.95 higher than the previous day. The implied volatity was 25.13, the open interest changed by 443 which increased total open position to 738
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 13.5, which was 0.00 lower than the previous day. The implied volatity was 25.19, the open interest changed by 104 which increased total open position to 294
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 13.5, which was -0.75 lower than the previous day. The implied volatity was 25.19, the open interest changed by 103 which increased total open position to 294
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 14.25, which was -1.35 lower than the previous day. The implied volatity was 25.22, the open interest changed by 65 which increased total open position to 190
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 15.6, which was -1.40 lower than the previous day. The implied volatity was 25.37, the open interest changed by 13 which increased total open position to 124
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 25.12, the open interest changed by 76 which increased total open position to 110
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 17, which was lower than the previous day. The implied volatity was 24.31, the open interest changed by 33 which increased total open position to 33
