ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.54
Theta: -0.98
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 3 | -5.65 | 20.34 | 3,866 | 2 | 1,417 | |||
| 19 Dec | 2291.85 | 8.65 | -15.20 | 23.01 | 5,716 | 223 | 1,419 | |||
| 18 Dec | 2345.45 | 23.85 | -10.40 | 20.53 | 5,153 | 414 | 1,197 | |||
| 17 Dec | 2356.00 | 34.25 | -24.40 | 22.32 | 2,078 | 496 | 782 | |||
| 16 Dec | 2402.25 | 58.65 | -6.30 | 21.17 | 597 | 10 | 287 | |||
| 13 Dec | 2407.65 | 64.95 | 9.35 | 14.65 | 1,857 | 79 | 276 | |||
| 12 Dec | 2389.55 | 55.6 | -23.05 | 18.32 | 703 | 7 | 197 | |||
| 11 Dec | 2417.30 | 78.65 | 13.65 | 18.29 | 289 | 6 | 191 | |||
| 10 Dec | 2388.90 | 65 | -0.60 | 20.16 | 240 | 2 | 182 | |||
| 9 Dec | 2391.85 | 65.6 | -33.45 | 19.54 | 374 | 35 | 178 | |||
| 6 Dec | 2429.70 | 99.05 | -20.30 | 21.27 | 18 | 0 | 143 | |||
| 5 Dec | 2452.20 | 119.35 | -3.60 | 18.90 | 33 | 5 | 143 | |||
| 4 Dec | 2459.45 | 122.95 | -13.65 | 19.43 | 8 | 1 | 138 | |||
| 3 Dec | 2469.40 | 136.6 | -8.40 | 21.42 | 8 | 3 | 137 | |||
| 2 Dec | 2479.05 | 145 | -4.55 | 21.87 | 37 | 21 | 133 | |||
| 29 Nov | 2479.60 | 149.55 | 16.60 | 22.41 | 135 | 105 | 110 | |||
| 28 Nov | 2458.05 | 132.95 | -617.95 | 20.29 | 5 | 2 | 2 | |||
|
|
||||||||||
| 27 Nov | 2491.90 | 750.9 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2505.00 | 750.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2459.70 | 750.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 750.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 750.9 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 750.9 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 750.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 750.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2483.15 | 750.9 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 750.9 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2474.85 | 750.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2543.10 | 750.9 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2360 expiring on 26DEC2024
Delta for 2360 CE is 0.11
Historical price for 2360 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 3, which was -5.65 lower than the previous day. The implied volatity was 20.34, the open interest changed by 2 which increased total open position to 1417
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 8.65, which was -15.20 lower than the previous day. The implied volatity was 23.01, the open interest changed by 223 which increased total open position to 1419
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 23.85, which was -10.40 lower than the previous day. The implied volatity was 20.53, the open interest changed by 414 which increased total open position to 1197
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 34.25, which was -24.40 lower than the previous day. The implied volatity was 22.32, the open interest changed by 496 which increased total open position to 782
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 58.65, which was -6.30 lower than the previous day. The implied volatity was 21.17, the open interest changed by 10 which increased total open position to 287
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 64.95, which was 9.35 higher than the previous day. The implied volatity was 14.65, the open interest changed by 79 which increased total open position to 276
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 55.6, which was -23.05 lower than the previous day. The implied volatity was 18.32, the open interest changed by 7 which increased total open position to 197
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 78.65, which was 13.65 higher than the previous day. The implied volatity was 18.29, the open interest changed by 6 which increased total open position to 191
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 65, which was -0.60 lower than the previous day. The implied volatity was 20.16, the open interest changed by 2 which increased total open position to 182
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 65.6, which was -33.45 lower than the previous day. The implied volatity was 19.54, the open interest changed by 35 which increased total open position to 178
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 99.05, which was -20.30 lower than the previous day. The implied volatity was 21.27, the open interest changed by 0 which decreased total open position to 143
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 119.35, which was -3.60 lower than the previous day. The implied volatity was 18.90, the open interest changed by 5 which increased total open position to 143
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 122.95, which was -13.65 lower than the previous day. The implied volatity was 19.43, the open interest changed by 1 which increased total open position to 138
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 136.6, which was -8.40 lower than the previous day. The implied volatity was 21.42, the open interest changed by 3 which increased total open position to 137
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 145, which was -4.55 lower than the previous day. The implied volatity was 21.87, the open interest changed by 21 which increased total open position to 133
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 149.55, which was 16.60 higher than the previous day. The implied volatity was 22.41, the open interest changed by 105 which increased total open position to 110
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 132.95, which was -617.95 lower than the previous day. The implied volatity was 20.29, the open interest changed by 2 which increased total open position to 2
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 750.9, 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 750.9, 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 750.9, 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 750.9, 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 750.9, 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 750.9, 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 750.9, 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 750.9, 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 750.9, 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 750.9, 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 750.9, 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 750.9, 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 2360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.70
Theta: -0.91
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 82 | 9.00 | 24.96 | 311 | -46 | 704 |
| 19 Dec | 2291.85 | 73 | 36.40 | 27.01 | 1,095 | -346 | 752 |
| 18 Dec | 2345.45 | 36.6 | 6.70 | 22.65 | 3,599 | 82 | 1,103 |
| 17 Dec | 2356.00 | 29.9 | 15.05 | 21.14 | 3,678 | 91 | 1,020 |
| 16 Dec | 2402.25 | 14.85 | 2.05 | 20.19 | 1,878 | -57 | 932 |
| 13 Dec | 2407.65 | 12.8 | -9.55 | 19.15 | 5,663 | -301 | 996 |
| 12 Dec | 2389.55 | 22.35 | 9.30 | 20.55 | 2,419 | 486 | 1,302 |
| 11 Dec | 2417.30 | 13.05 | -9.05 | 19.44 | 1,731 | -112 | 814 |
| 10 Dec | 2388.90 | 22.1 | -2.55 | 20.17 | 1,103 | 11 | 927 |
| 9 Dec | 2391.85 | 24.65 | 9.15 | 21.10 | 2,614 | 353 | 913 |
| 6 Dec | 2429.70 | 15.5 | 3.30 | 20.20 | 960 | 71 | 559 |
| 5 Dec | 2452.20 | 12.2 | -0.85 | 21.24 | 1,674 | 18 | 490 |
| 4 Dec | 2459.45 | 13.05 | 1.10 | 21.59 | 602 | 140 | 471 |
| 3 Dec | 2469.40 | 11.95 | -0.45 | 21.73 | 558 | 81 | 335 |
| 2 Dec | 2479.05 | 12.4 | -3.25 | 22.43 | 493 | 59 | 254 |
| 29 Nov | 2479.60 | 15.65 | -2.95 | 23.27 | 603 | 84 | 199 |
| 28 Nov | 2458.05 | 18.6 | 1.10 | 22.74 | 228 | 78 | 103 |
| 27 Nov | 2491.90 | 17.5 | 6.00 | 24.77 | 47 | -22 | 23 |
| 26 Nov | 2505.00 | 11.5 | -13.85 | 22.39 | 1 | 0 | 45 |
| 25 Nov | 2459.70 | 25.35 | 3.00 | 26.03 | 20 | 4 | 46 |
| 22 Nov | 2472.20 | 22.35 | -13.65 | 23.63 | 101 | -1 | 41 |
| 21 Nov | 2428.15 | 36 | 35.45 | 24.51 | 62 | 38 | 38 |
| 20 Nov | 2483.70 | 0.55 | 0.00 | 4.94 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 0.55 | 0.00 | 4.94 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 0.55 | 0.00 | 4.85 | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 0.55 | 0.00 | 4.71 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 0.55 | 0.00 | 4.47 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 0.55 | 0.00 | 4.37 | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 0.55 | 6.32 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2360 expiring on 26DEC2024
Delta for 2360 PE is -0.84
Historical price for 2360 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 82, which was 9.00 higher than the previous day. The implied volatity was 24.96, the open interest changed by -46 which decreased total open position to 704
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 73, which was 36.40 higher than the previous day. The implied volatity was 27.01, the open interest changed by -346 which decreased total open position to 752
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 36.6, which was 6.70 higher than the previous day. The implied volatity was 22.65, the open interest changed by 82 which increased total open position to 1103
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 29.9, which was 15.05 higher than the previous day. The implied volatity was 21.14, the open interest changed by 91 which increased total open position to 1020
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 14.85, which was 2.05 higher than the previous day. The implied volatity was 20.19, the open interest changed by -57 which decreased total open position to 932
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 12.8, which was -9.55 lower than the previous day. The implied volatity was 19.15, the open interest changed by -301 which decreased total open position to 996
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 22.35, which was 9.30 higher than the previous day. The implied volatity was 20.55, the open interest changed by 486 which increased total open position to 1302
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 13.05, which was -9.05 lower than the previous day. The implied volatity was 19.44, the open interest changed by -112 which decreased total open position to 814
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 22.1, which was -2.55 lower than the previous day. The implied volatity was 20.17, the open interest changed by 11 which increased total open position to 927
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 24.65, which was 9.15 higher than the previous day. The implied volatity was 21.10, the open interest changed by 353 which increased total open position to 913
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 15.5, which was 3.30 higher than the previous day. The implied volatity was 20.20, the open interest changed by 71 which increased total open position to 559
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 12.2, which was -0.85 lower than the previous day. The implied volatity was 21.24, the open interest changed by 18 which increased total open position to 490
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 13.05, which was 1.10 higher than the previous day. The implied volatity was 21.59, the open interest changed by 140 which increased total open position to 471
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 11.95, which was -0.45 lower than the previous day. The implied volatity was 21.73, the open interest changed by 81 which increased total open position to 335
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 12.4, which was -3.25 lower than the previous day. The implied volatity was 22.43, the open interest changed by 59 which increased total open position to 254
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 15.65, which was -2.95 lower than the previous day. The implied volatity was 23.27, the open interest changed by 84 which increased total open position to 199
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 18.6, which was 1.10 higher than the previous day. The implied volatity was 22.74, the open interest changed by 78 which increased total open position to 103
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 17.5, which was 6.00 higher than the previous day. The implied volatity was 24.77, the open interest changed by -22 which decreased total open position to 23
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 11.5, which was -13.85 lower than the previous day. The implied volatity was 22.39, the open interest changed by 0 which decreased total open position to 45
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 25.35, which was 3.00 higher than the previous day. The implied volatity was 26.03, the open interest changed by 4 which increased total open position to 46
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 22.35, which was -13.65 lower than the previous day. The implied volatity was 23.63, the open interest changed by -1 which decreased total open position to 41
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 36, which was 35.45 higher than the previous day. The implied volatity was 24.51, the open interest changed by 38 which increased total open position to 38
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 4.94, 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 0.55, which was 0.00 lower than the previous day. The implied volatity was 4.94, 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 0.55, which was 0.00 lower than the previous day. The implied volatity was 4.85, 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 0.55, which was 0.00 lower than the previous day. The implied volatity was 4.71, 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 0.55, which was 0.00 lower than the previous day. The implied volatity was 4.47, 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 0.55, which was 0.00 lower than the previous day. The implied volatity was 4.37, 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 0.55, which was lower than the previous day. The implied volatity was 6.32, the open interest changed by 0 which decreased total open position to 0
