ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.93
Theta: -1.56
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 7.85 | -9.35 | 18.05 | 9,288 | 601 | 1,382 | |||
| 19 Dec | 2291.85 | 17.2 | -28.00 | 20.58 | 6,167 | 677 | 779 | |||
| 18 Dec | 2345.45 | 45.2 | -14.80 | 20.05 | 204 | 10 | 103 | |||
| 17 Dec | 2356.00 | 60 | -32.10 | 23.70 | 87 | 20 | 95 | |||
| 16 Dec | 2402.25 | 92.1 | -3.20 | 24.02 | 27 | 1 | 74 | |||
|
|
||||||||||
| 13 Dec | 2407.65 | 95.3 | 8.60 | - | 83 | 30 | 74 | |||
| 12 Dec | 2389.55 | 86.7 | -26.75 | 19.56 | 12 | 5 | 44 | |||
| 11 Dec | 2417.30 | 113.45 | 20.35 | 19.99 | 47 | 4 | 40 | |||
| 10 Dec | 2388.90 | 93.1 | -2.75 | 19.52 | 7 | 2 | 35 | |||
| 9 Dec | 2391.85 | 95.85 | -40.15 | 20.34 | 26 | 11 | 32 | |||
| 6 Dec | 2429.70 | 136 | -19.00 | 25.01 | 6 | 2 | 19 | |||
| 5 Dec | 2452.20 | 155 | -9.05 | 19.65 | 19 | 6 | 17 | |||
| 4 Dec | 2459.45 | 164.05 | -834.95 | 24.98 | 14 | 10 | 10 | |||
| 3 Dec | 2469.40 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2479.05 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2458.05 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 2491.90 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2505.00 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2459.70 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2483.15 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2474.85 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2543.10 | 999 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2320 expiring on 26DEC2024
Delta for 2320 CE is 0.25
Historical price for 2320 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 7.85, which was -9.35 lower than the previous day. The implied volatity was 18.05, the open interest changed by 601 which increased total open position to 1382
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 17.2, which was -28.00 lower than the previous day. The implied volatity was 20.58, the open interest changed by 677 which increased total open position to 779
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 45.2, which was -14.80 lower than the previous day. The implied volatity was 20.05, the open interest changed by 10 which increased total open position to 103
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 60, which was -32.10 lower than the previous day. The implied volatity was 23.70, the open interest changed by 20 which increased total open position to 95
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 92.1, which was -3.20 lower than the previous day. The implied volatity was 24.02, the open interest changed by 1 which increased total open position to 74
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 95.3, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 74
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 86.7, which was -26.75 lower than the previous day. The implied volatity was 19.56, the open interest changed by 5 which increased total open position to 44
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 113.45, which was 20.35 higher than the previous day. The implied volatity was 19.99, the open interest changed by 4 which increased total open position to 40
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 93.1, which was -2.75 lower than the previous day. The implied volatity was 19.52, the open interest changed by 2 which increased total open position to 35
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 95.85, which was -40.15 lower than the previous day. The implied volatity was 20.34, the open interest changed by 11 which increased total open position to 32
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 136, which was -19.00 lower than the previous day. The implied volatity was 25.01, the open interest changed by 2 which increased total open position to 19
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 155, which was -9.05 lower than the previous day. The implied volatity was 19.65, the open interest changed by 6 which increased total open position to 17
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 164.05, which was -834.95 lower than the previous day. The implied volatity was 24.98, the open interest changed by 10 which increased total open position to 10
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 999, 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 999, 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 999, 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 999, 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 999, 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 999, 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 999, 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 999, 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 999, 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 999, 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 999, 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 999, 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 999, 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 999, 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 999, 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 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 999, 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 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.70
Vega: 1.01
Theta: -1.47
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 48.55 | 5.20 | 22.66 | 1,955 | 84 | 672 |
| 19 Dec | 2291.85 | 43.35 | 24.80 | 25.15 | 2,215 | -23 | 893 |
| 18 Dec | 2345.45 | 18.55 | 3.70 | 22.76 | 2,066 | 48 | 1,095 |
| 17 Dec | 2356.00 | 14.85 | 7.40 | 21.65 | 1,193 | -88 | 1,043 |
| 16 Dec | 2402.25 | 7.45 | 1.00 | 21.75 | 674 | -55 | 1,131 |
| 13 Dec | 2407.65 | 6.45 | -5.55 | 20.34 | 1,288 | 187 | 1,184 |
| 12 Dec | 2389.55 | 12 | 5.30 | 21.22 | 693 | 64 | 1,013 |
| 11 Dec | 2417.30 | 6.7 | -5.90 | 20.34 | 803 | 3 | 948 |
| 10 Dec | 2388.90 | 12.6 | -1.40 | 21.13 | 441 | -1 | 945 |
| 9 Dec | 2391.85 | 14 | 5.15 | 21.58 | 1,267 | 120 | 943 |
| 6 Dec | 2429.70 | 8.85 | 1.20 | 20.95 | 592 | 6 | 818 |
| 5 Dec | 2452.20 | 7.65 | -0.45 | 22.49 | 702 | 103 | 812 |
| 4 Dec | 2459.45 | 8.1 | 0.40 | 22.60 | 79 | -5 | 709 |
| 3 Dec | 2469.40 | 7.7 | -0.65 | 22.93 | 186 | 15 | 714 |
| 2 Dec | 2479.05 | 8.35 | -2.70 | 23.76 | 345 | 21 | 701 |
| 29 Nov | 2479.60 | 11.05 | -2.20 | 24.59 | 477 | 19 | 680 |
| 28 Nov | 2458.05 | 13.25 | 0.90 | 24.08 | 184 | -1 | 661 |
| 27 Nov | 2491.90 | 12.35 | -0.30 | 25.78 | 187 | 44 | 662 |
| 26 Nov | 2505.00 | 12.65 | -4.55 | 26.95 | 574 | 388 | 618 |
| 25 Nov | 2459.70 | 17.2 | 0.75 | 26.25 | 29 | -29 | 230 |
| 22 Nov | 2472.20 | 16.45 | -9.10 | 24.76 | 91 | -26 | 233 |
| 21 Nov | 2428.15 | 25.55 | 8.75 | 24.88 | 175 | 30 | 258 |
| 20 Nov | 2483.70 | 16.8 | 0.00 | 25.24 | 69 | 12 | 228 |
| 19 Nov | 2483.70 | 16.8 | -0.20 | 25.24 | 69 | 12 | 228 |
| 18 Nov | 2483.70 | 17 | -0.10 | 24.91 | 77 | -8 | 214 |
| 14 Nov | 2483.15 | 17.1 | -3.70 | 24.31 | 43 | 2 | 222 |
| 13 Nov | 2470.50 | 20.8 | 0.40 | 25.21 | 64 | 4 | 222 |
| 12 Nov | 2474.85 | 20.4 | 6.05 | 24.19 | 169 | 69 | 217 |
| 11 Nov | 2543.10 | 14.35 | 26.55 | 391 | 148 | 148 | |
For Asian Paints Limited - strike price 2320 expiring on 26DEC2024
Delta for 2320 PE is -0.70
Historical price for 2320 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 48.55, which was 5.20 higher than the previous day. The implied volatity was 22.66, the open interest changed by 84 which increased total open position to 672
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 43.35, which was 24.80 higher than the previous day. The implied volatity was 25.15, the open interest changed by -23 which decreased total open position to 893
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 18.55, which was 3.70 higher than the previous day. The implied volatity was 22.76, the open interest changed by 48 which increased total open position to 1095
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 14.85, which was 7.40 higher than the previous day. The implied volatity was 21.65, the open interest changed by -88 which decreased total open position to 1043
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 7.45, which was 1.00 higher than the previous day. The implied volatity was 21.75, the open interest changed by -55 which decreased total open position to 1131
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 6.45, which was -5.55 lower than the previous day. The implied volatity was 20.34, the open interest changed by 187 which increased total open position to 1184
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 12, which was 5.30 higher than the previous day. The implied volatity was 21.22, the open interest changed by 64 which increased total open position to 1013
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 6.7, which was -5.90 lower than the previous day. The implied volatity was 20.34, the open interest changed by 3 which increased total open position to 948
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 12.6, which was -1.40 lower than the previous day. The implied volatity was 21.13, the open interest changed by -1 which decreased total open position to 945
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 14, which was 5.15 higher than the previous day. The implied volatity was 21.58, the open interest changed by 120 which increased total open position to 943
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 8.85, which was 1.20 higher than the previous day. The implied volatity was 20.95, the open interest changed by 6 which increased total open position to 818
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 7.65, which was -0.45 lower than the previous day. The implied volatity was 22.49, the open interest changed by 103 which increased total open position to 812
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 8.1, which was 0.40 higher than the previous day. The implied volatity was 22.60, the open interest changed by -5 which decreased total open position to 709
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 7.7, which was -0.65 lower than the previous day. The implied volatity was 22.93, the open interest changed by 15 which increased total open position to 714
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 8.35, which was -2.70 lower than the previous day. The implied volatity was 23.76, the open interest changed by 21 which increased total open position to 701
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 11.05, which was -2.20 lower than the previous day. The implied volatity was 24.59, the open interest changed by 19 which increased total open position to 680
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 13.25, which was 0.90 higher than the previous day. The implied volatity was 24.08, the open interest changed by -1 which decreased total open position to 661
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 12.35, which was -0.30 lower than the previous day. The implied volatity was 25.78, the open interest changed by 44 which increased total open position to 662
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 12.65, which was -4.55 lower than the previous day. The implied volatity was 26.95, the open interest changed by 388 which increased total open position to 618
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 17.2, which was 0.75 higher than the previous day. The implied volatity was 26.25, the open interest changed by -29 which decreased total open position to 230
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 16.45, which was -9.10 lower than the previous day. The implied volatity was 24.76, the open interest changed by -26 which decreased total open position to 233
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 25.55, which was 8.75 higher than the previous day. The implied volatity was 24.88, the open interest changed by 30 which increased total open position to 258
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was 25.24, the open interest changed by 12 which increased total open position to 228
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 16.8, which was -0.20 lower than the previous day. The implied volatity was 25.24, the open interest changed by 12 which increased total open position to 228
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 17, which was -0.10 lower than the previous day. The implied volatity was 24.91, the open interest changed by -8 which decreased total open position to 214
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 17.1, which was -3.70 lower than the previous day. The implied volatity was 24.31, the open interest changed by 2 which increased total open position to 222
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 20.8, which was 0.40 higher than the previous day. The implied volatity was 25.21, the open interest changed by 4 which increased total open position to 222
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 20.4, which was 6.05 higher than the previous day. The implied volatity was 24.19, the open interest changed by 69 which increased total open position to 217
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was 26.55, the open interest changed by 148 which increased total open position to 148
