ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.42
Theta: -0.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 2.2 | -4.25 | 22.27 | 4,771 | -438 | 1,806 | |||
| 19 Dec | 2291.85 | 6.45 | -9.85 | 24.55 | 6,080 | 465 | 2,251 | |||
| 18 Dec | 2345.45 | 16.3 | -8.55 | 20.65 | 5,342 | 391 | 1,791 | |||
| 17 Dec | 2356.00 | 24.85 | -20.45 | 22.13 | 3,370 | 561 | 1,407 | |||
| 16 Dec | 2402.25 | 45.3 | -5.35 | 20.85 | 2,169 | 244 | 849 | |||
| 13 Dec | 2407.65 | 50.65 | 7.05 | 15.23 | 4,324 | -34 | 608 | |||
| 12 Dec | 2389.55 | 43.6 | -21.90 | 18.49 | 1,508 | 216 | 490 | |||
| 11 Dec | 2417.30 | 65.5 | 13.15 | 19.17 | 1,129 | -99 | 275 | |||
| 10 Dec | 2388.90 | 52.35 | -1.10 | 20.01 | 1,645 | 21 | 372 | |||
| 9 Dec | 2391.85 | 53.45 | -52.35 | 19.68 | 1,533 | 322 | 352 | |||
|
|
||||||||||
| 6 Dec | 2429.70 | 105.8 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 5 Dec | 2452.20 | 105.8 | 0.00 | 20.49 | 24 | 7 | 29 | |||
| 4 Dec | 2459.45 | 105.8 | -14.05 | 18.80 | 1 | 0 | 22 | |||
| 3 Dec | 2469.40 | 119.85 | -14.50 | 20.99 | 6 | 1 | 22 | |||
| 2 Dec | 2479.05 | 134.35 | 2.05 | 24.88 | 7 | 3 | 21 | |||
| 29 Nov | 2479.60 | 132.3 | 10.65 | 21.63 | 18 | 10 | 13 | |||
| 28 Nov | 2458.05 | 121.65 | 1.50 | 22.33 | 2 | 1 | 2 | |||
| 27 Nov | 2491.90 | 120.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 2505.00 | 120.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 2459.70 | 120.15 | -462.55 | 15.80 | 1 | 0 | 0 | |||
| 22 Nov | 2472.20 | 582.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 582.7 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 582.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 582.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 582.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2483.15 | 582.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 582.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2474.85 | 582.7 | 582.70 | - | 0 | 0 | 0 | |||
| 11 Nov | 2543.10 | 0 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2380 expiring on 26DEC2024
Delta for 2380 CE is 0.08
Historical price for 2380 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 2.2, which was -4.25 lower than the previous day. The implied volatity was 22.27, the open interest changed by -438 which decreased total open position to 1806
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 6.45, which was -9.85 lower than the previous day. The implied volatity was 24.55, the open interest changed by 465 which increased total open position to 2251
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 16.3, which was -8.55 lower than the previous day. The implied volatity was 20.65, the open interest changed by 391 which increased total open position to 1791
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 24.85, which was -20.45 lower than the previous day. The implied volatity was 22.13, the open interest changed by 561 which increased total open position to 1407
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 45.3, which was -5.35 lower than the previous day. The implied volatity was 20.85, the open interest changed by 244 which increased total open position to 849
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 50.65, which was 7.05 higher than the previous day. The implied volatity was 15.23, the open interest changed by -34 which decreased total open position to 608
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 43.6, which was -21.90 lower than the previous day. The implied volatity was 18.49, the open interest changed by 216 which increased total open position to 490
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 65.5, which was 13.15 higher than the previous day. The implied volatity was 19.17, the open interest changed by -99 which decreased total open position to 275
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 52.35, which was -1.10 lower than the previous day. The implied volatity was 20.01, the open interest changed by 21 which increased total open position to 372
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 53.45, which was -52.35 lower than the previous day. The implied volatity was 19.68, the open interest changed by 322 which increased total open position to 352
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 105.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 105.8, which was 0.00 lower than the previous day. The implied volatity was 20.49, the open interest changed by 7 which increased total open position to 29
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 105.8, which was -14.05 lower than the previous day. The implied volatity was 18.80, the open interest changed by 0 which decreased total open position to 22
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 119.85, which was -14.50 lower than the previous day. The implied volatity was 20.99, the open interest changed by 1 which increased total open position to 22
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 134.35, which was 2.05 higher than the previous day. The implied volatity was 24.88, the open interest changed by 3 which increased total open position to 21
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 132.3, which was 10.65 higher than the previous day. The implied volatity was 21.63, the open interest changed by 10 which increased total open position to 13
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 121.65, which was 1.50 higher than the previous day. The implied volatity was 22.33, the open interest changed by 1 which increased total open position to 2
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 120.15, 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 120.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 120.15, which was -462.55 lower than the previous day. The implied volatity was 15.80, 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 582.7, 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 582.7, 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 582.7, 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 582.7, 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 582.7, 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 582.7, 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 582.7, 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 582.7, which was 582.70 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 2380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.66
Theta: -1.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 102.4 | 10.15 | 29.75 | 316 | -89 | 516 |
| 19 Dec | 2291.85 | 92.25 | 43.30 | 30.80 | 440 | -101 | 607 |
| 18 Dec | 2345.45 | 48.95 | 8.45 | 22.86 | 1,802 | -53 | 707 |
| 17 Dec | 2356.00 | 40.5 | 19.50 | 20.96 | 2,462 | 106 | 749 |
| 16 Dec | 2402.25 | 21 | 2.60 | 19.66 | 1,753 | 31 | 648 |
| 13 Dec | 2407.65 | 18.4 | -11.90 | 18.98 | 3,402 | -152 | 635 |
| 12 Dec | 2389.55 | 30.3 | 12.60 | 20.57 | 1,868 | 43 | 770 |
| 11 Dec | 2417.30 | 17.7 | -11.40 | 18.91 | 1,815 | -30 | 739 |
| 10 Dec | 2388.90 | 29.1 | -3.10 | 19.88 | 1,883 | -17 | 770 |
| 9 Dec | 2391.85 | 32.2 | 12.05 | 21.04 | 3,187 | 170 | 792 |
| 6 Dec | 2429.70 | 20.15 | 4.35 | 19.82 | 1,052 | 52 | 622 |
| 5 Dec | 2452.20 | 15.8 | -0.70 | 20.87 | 1,125 | 111 | 574 |
| 4 Dec | 2459.45 | 16.5 | 1.50 | 21.11 | 648 | 127 | 465 |
| 3 Dec | 2469.40 | 15 | -0.45 | 21.22 | 519 | 91 | 352 |
| 2 Dec | 2479.05 | 15.45 | -3.25 | 21.97 | 298 | 11 | 261 |
| 29 Nov | 2479.60 | 18.7 | -3.80 | 22.64 | 250 | 76 | 249 |
| 28 Nov | 2458.05 | 22.5 | 1.95 | 22.28 | 143 | 1 | 171 |
| 27 Nov | 2491.90 | 20.55 | 1.65 | 24.16 | 320 | 68 | 170 |
| 26 Nov | 2505.00 | 18.9 | -8.35 | 24.56 | 138 | 69 | 102 |
| 25 Nov | 2459.70 | 27.25 | 1.00 | 24.57 | 30 | 20 | 33 |
| 22 Nov | 2472.20 | 26.25 | -15.80 | 23.16 | 69 | 5 | 18 |
| 21 Nov | 2428.15 | 42.05 | 19.40 | 24.23 | 17 | 13 | 14 |
| 20 Nov | 2483.70 | 22.65 | 0.00 | 22.23 | 1 | 1 | 0 |
| 19 Nov | 2483.70 | 22.65 | 22.05 | 22.23 | 1 | 0 | 0 |
| 18 Nov | 2483.70 | 0.6 | 0.00 | 4.21 | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 0.6 | 0.00 | 4.15 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 0.6 | 0.00 | 3.86 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 0.6 | 0.00 | 3.80 | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 0.6 | 5.97 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2380 expiring on 26DEC2024
Delta for 2380 PE is -0.86
Historical price for 2380 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 102.4, which was 10.15 higher than the previous day. The implied volatity was 29.75, the open interest changed by -89 which decreased total open position to 516
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 92.25, which was 43.30 higher than the previous day. The implied volatity was 30.80, the open interest changed by -101 which decreased total open position to 607
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 48.95, which was 8.45 higher than the previous day. The implied volatity was 22.86, the open interest changed by -53 which decreased total open position to 707
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 40.5, which was 19.50 higher than the previous day. The implied volatity was 20.96, the open interest changed by 106 which increased total open position to 749
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 21, which was 2.60 higher than the previous day. The implied volatity was 19.66, the open interest changed by 31 which increased total open position to 648
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 18.4, which was -11.90 lower than the previous day. The implied volatity was 18.98, the open interest changed by -152 which decreased total open position to 635
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 30.3, which was 12.60 higher than the previous day. The implied volatity was 20.57, the open interest changed by 43 which increased total open position to 770
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 17.7, which was -11.40 lower than the previous day. The implied volatity was 18.91, the open interest changed by -30 which decreased total open position to 739
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 29.1, which was -3.10 lower than the previous day. The implied volatity was 19.88, the open interest changed by -17 which decreased total open position to 770
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 32.2, which was 12.05 higher than the previous day. The implied volatity was 21.04, the open interest changed by 170 which increased total open position to 792
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 20.15, which was 4.35 higher than the previous day. The implied volatity was 19.82, the open interest changed by 52 which increased total open position to 622
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 15.8, which was -0.70 lower than the previous day. The implied volatity was 20.87, the open interest changed by 111 which increased total open position to 574
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 16.5, which was 1.50 higher than the previous day. The implied volatity was 21.11, the open interest changed by 127 which increased total open position to 465
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 15, which was -0.45 lower than the previous day. The implied volatity was 21.22, the open interest changed by 91 which increased total open position to 352
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 15.45, which was -3.25 lower than the previous day. The implied volatity was 21.97, the open interest changed by 11 which increased total open position to 261
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 18.7, which was -3.80 lower than the previous day. The implied volatity was 22.64, the open interest changed by 76 which increased total open position to 249
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 22.5, which was 1.95 higher than the previous day. The implied volatity was 22.28, the open interest changed by 1 which increased total open position to 171
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 20.55, which was 1.65 higher than the previous day. The implied volatity was 24.16, the open interest changed by 68 which increased total open position to 170
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 18.9, which was -8.35 lower than the previous day. The implied volatity was 24.56, the open interest changed by 69 which increased total open position to 102
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 27.25, which was 1.00 higher than the previous day. The implied volatity was 24.57, the open interest changed by 20 which increased total open position to 33
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 26.25, which was -15.80 lower than the previous day. The implied volatity was 23.16, the open interest changed by 5 which increased total open position to 18
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 42.05, which was 19.40 higher than the previous day. The implied volatity was 24.23, the open interest changed by 13 which increased total open position to 14
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 22.65, which was 0.00 lower than the previous day. The implied volatity was 22.23, the open interest changed by 1 which increased total open position to 0
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 22.65, which was 22.05 higher than the previous day. The implied volatity was 22.23, 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 0.6, which was 0.00 lower than the previous day. The implied volatity was 4.21, 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 0.6, which was 0.00 lower than the previous day. The implied volatity was 4.15, 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 0.6, which was 0.00 lower than the previous day. The implied volatity was 3.86, 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 0.6, which was 0.00 lower than the previous day. The implied volatity was 3.80, 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 0.6, which was lower than the previous day. The implied volatity was 5.97, the open interest changed by 0 which decreased total open position to 0
