ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.72
Theta: -1.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 4.7 | -7.30 | 19.01 | 5,780 | 238 | 1,214 | |||
| 19 Dec | 2291.85 | 12 | -21.60 | 21.63 | 5,652 | 568 | 973 | |||
| 18 Dec | 2345.45 | 33.6 | -11.40 | 20.44 | 1,421 | 207 | 412 | |||
| 17 Dec | 2356.00 | 45 | -29.25 | 22.11 | 480 | 107 | 201 | |||
| 16 Dec | 2402.25 | 74.25 | -7.50 | 22.04 | 139 | -5 | 94 | |||
| 13 Dec | 2407.65 | 81.75 | 11.35 | 14.58 | 387 | 53 | 100 | |||
| 12 Dec | 2389.55 | 70.4 | -27.40 | 18.85 | 29 | 4 | 47 | |||
| 11 Dec | 2417.30 | 97.8 | 20.00 | 20.81 | 35 | -3 | 43 | |||
| 10 Dec | 2388.90 | 77.8 | -1.70 | 19.52 | 22 | 7 | 47 | |||
| 9 Dec | 2391.85 | 79.5 | -35.15 | 19.55 | 38 | 5 | 39 | |||
| 6 Dec | 2429.70 | 114.65 | -19.85 | 21.42 | 7 | 3 | 35 | |||
| 5 Dec | 2452.20 | 134.5 | -6.10 | 16.98 | 35 | 10 | 32 | |||
| 4 Dec | 2459.45 | 140.6 | -17.85 | 20.00 | 9 | -1 | 22 | |||
| 3 Dec | 2469.40 | 158.45 | -14.05 | 25.03 | 1 | 0 | 22 | |||
| 2 Dec | 2479.05 | 172.5 | 0.00 | 0.00 | 0 | 22 | 0 | |||
| 29 Nov | 2479.60 | 172.5 | -449.50 | 26.40 | 22 | 21 | 21 | |||
| 28 Nov | 2458.05 | 622 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 2491.90 | 622 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2505.00 | 622 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2459.70 | 622 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 622 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 2428.15 | 622 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 622 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 622 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 622 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2483.15 | 622 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 622 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2474.85 | 622 | 622.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2543.10 | 0 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2340 expiring on 26DEC2024
Delta for 2340 CE is 0.16
Historical price for 2340 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 4.7, which was -7.30 lower than the previous day. The implied volatity was 19.01, the open interest changed by 238 which increased total open position to 1214
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 12, which was -21.60 lower than the previous day. The implied volatity was 21.63, the open interest changed by 568 which increased total open position to 973
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 33.6, which was -11.40 lower than the previous day. The implied volatity was 20.44, the open interest changed by 207 which increased total open position to 412
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 45, which was -29.25 lower than the previous day. The implied volatity was 22.11, the open interest changed by 107 which increased total open position to 201
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 74.25, which was -7.50 lower than the previous day. The implied volatity was 22.04, the open interest changed by -5 which decreased total open position to 94
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 81.75, which was 11.35 higher than the previous day. The implied volatity was 14.58, the open interest changed by 53 which increased total open position to 100
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 70.4, which was -27.40 lower than the previous day. The implied volatity was 18.85, the open interest changed by 4 which increased total open position to 47
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 97.8, which was 20.00 higher than the previous day. The implied volatity was 20.81, the open interest changed by -3 which decreased total open position to 43
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 77.8, which was -1.70 lower than the previous day. The implied volatity was 19.52, the open interest changed by 7 which increased total open position to 47
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 79.5, which was -35.15 lower than the previous day. The implied volatity was 19.55, the open interest changed by 5 which increased total open position to 39
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 114.65, which was -19.85 lower than the previous day. The implied volatity was 21.42, the open interest changed by 3 which increased total open position to 35
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 134.5, which was -6.10 lower than the previous day. The implied volatity was 16.98, the open interest changed by 10 which increased total open position to 32
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 140.6, which was -17.85 lower than the previous day. The implied volatity was 20.00, the open interest changed by -1 which decreased total open position to 22
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 158.45, which was -14.05 lower than the previous day. The implied volatity was 25.03, the open interest changed by 0 which decreased total open position to 22
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 172.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 172.5, which was -449.50 lower than the previous day. The implied volatity was 26.40, the open interest changed by 21 which increased total open position to 21
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 622, 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 622, 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 622, 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 622, 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 622, 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 622, 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 622, 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 622, 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 622, 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 622, 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 622, 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 622, which was 622.00 higher 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 0, 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 2340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.80
Theta: -0.92
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 62.8 | 4.80 | 21.56 | 973 | 59 | 1,192 |
| 19 Dec | 2291.85 | 58 | 31.45 | 26.56 | 1,851 | -69 | 1,134 |
| 18 Dec | 2345.45 | 26.55 | 5.35 | 22.69 | 3,860 | 244 | 1,196 |
| 17 Dec | 2356.00 | 21.2 | 10.95 | 21.23 | 2,708 | 104 | 955 |
| 16 Dec | 2402.25 | 10.25 | 1.30 | 20.69 | 1,129 | 17 | 851 |
| 13 Dec | 2407.65 | 8.95 | -7.30 | 19.59 | 3,123 | 211 | 835 |
| 12 Dec | 2389.55 | 16.25 | 6.80 | 20.70 | 1,312 | -37 | 631 |
| 11 Dec | 2417.30 | 9.45 | -7.25 | 19.92 | 1,460 | 4 | 663 |
| 10 Dec | 2388.90 | 16.7 | -1.85 | 20.60 | 856 | 15 | 661 |
| 9 Dec | 2391.85 | 18.55 | 6.70 | 21.23 | 2,549 | 87 | 654 |
| 6 Dec | 2429.70 | 11.85 | 2.30 | 20.63 | 848 | 130 | 566 |
| 5 Dec | 2452.20 | 9.55 | -0.50 | 21.77 | 1,266 | 60 | 433 |
| 4 Dec | 2459.45 | 10.05 | 0.30 | 21.92 | 340 | 101 | 375 |
| 3 Dec | 2469.40 | 9.75 | -0.45 | 22.44 | 619 | 97 | 276 |
| 2 Dec | 2479.05 | 10.2 | -2.70 | 23.12 | 325 | 38 | 180 |
| 29 Nov | 2479.60 | 12.9 | -3.05 | 23.77 | 254 | 72 | 140 |
| 28 Nov | 2458.05 | 15.95 | 1.90 | 23.55 | 94 | 42 | 68 |
| 27 Nov | 2491.90 | 14.05 | 0.00 | 0.00 | 0 | 9 | 0 |
| 26 Nov | 2505.00 | 14.05 | -7.25 | 25.92 | 9 | 4 | 21 |
| 25 Nov | 2459.70 | 21.3 | 1.80 | 26.31 | 20 | 10 | 16 |
| 22 Nov | 2472.20 | 19.5 | -8.65 | 24.35 | 40 | 10 | 16 |
| 21 Nov | 2428.15 | 28.15 | 27.80 | 23.75 | 6 | 0 | 0 |
| 20 Nov | 2483.70 | 0.35 | 0.00 | 5.59 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 0.35 | 0.00 | 5.59 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 0.35 | 0.00 | 5.49 | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 0.35 | 0.00 | 5.40 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 0.35 | 0.00 | 4.43 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 0.35 | 0.00 | 5.01 | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 0.35 | 6.29 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2340 expiring on 26DEC2024
Delta for 2340 PE is -0.81
Historical price for 2340 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 62.8, which was 4.80 higher than the previous day. The implied volatity was 21.56, the open interest changed by 59 which increased total open position to 1192
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 58, which was 31.45 higher than the previous day. The implied volatity was 26.56, the open interest changed by -69 which decreased total open position to 1134
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 26.55, which was 5.35 higher than the previous day. The implied volatity was 22.69, the open interest changed by 244 which increased total open position to 1196
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 21.2, which was 10.95 higher than the previous day. The implied volatity was 21.23, the open interest changed by 104 which increased total open position to 955
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 10.25, which was 1.30 higher than the previous day. The implied volatity was 20.69, the open interest changed by 17 which increased total open position to 851
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 8.95, which was -7.30 lower than the previous day. The implied volatity was 19.59, the open interest changed by 211 which increased total open position to 835
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 16.25, which was 6.80 higher than the previous day. The implied volatity was 20.70, the open interest changed by -37 which decreased total open position to 631
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 9.45, which was -7.25 lower than the previous day. The implied volatity was 19.92, the open interest changed by 4 which increased total open position to 663
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 16.7, which was -1.85 lower than the previous day. The implied volatity was 20.60, the open interest changed by 15 which increased total open position to 661
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 18.55, which was 6.70 higher than the previous day. The implied volatity was 21.23, the open interest changed by 87 which increased total open position to 654
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 11.85, which was 2.30 higher than the previous day. The implied volatity was 20.63, the open interest changed by 130 which increased total open position to 566
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 9.55, which was -0.50 lower than the previous day. The implied volatity was 21.77, the open interest changed by 60 which increased total open position to 433
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 10.05, which was 0.30 higher than the previous day. The implied volatity was 21.92, the open interest changed by 101 which increased total open position to 375
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 9.75, which was -0.45 lower than the previous day. The implied volatity was 22.44, the open interest changed by 97 which increased total open position to 276
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 10.2, which was -2.70 lower than the previous day. The implied volatity was 23.12, the open interest changed by 38 which increased total open position to 180
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 12.9, which was -3.05 lower than the previous day. The implied volatity was 23.77, the open interest changed by 72 which increased total open position to 140
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 15.95, which was 1.90 higher than the previous day. The implied volatity was 23.55, the open interest changed by 42 which increased total open position to 68
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 14.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 14.05, which was -7.25 lower than the previous day. The implied volatity was 25.92, the open interest changed by 4 which increased total open position to 21
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 21.3, which was 1.80 higher than the previous day. The implied volatity was 26.31, the open interest changed by 10 which increased total open position to 16
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 19.5, which was -8.65 lower than the previous day. The implied volatity was 24.35, the open interest changed by 10 which increased total open position to 16
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 28.15, which was 27.80 higher than the previous day. The implied volatity was 23.75, 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 0.35, which was 0.00 lower than the previous day. The implied volatity was 5.59, 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 0.35, which was 0.00 lower than the previous day. The implied volatity was 5.59, 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 0.35, which was 0.00 lower than the previous day. The implied volatity was 5.49, 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 0.35, which was 0.00 lower than the previous day. The implied volatity was 5.40, 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 0.35, which was 0.00 lower than the previous day. The implied volatity was 4.43, 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 0.35, which was 0.00 lower than the previous day. The implied volatity was 5.01, 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 0.35, which was lower than the previous day. The implied volatity was 6.29, the open interest changed by 0 which decreased total open position to 0
