ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
03 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 1.89
Theta: -1.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 2469.40 | 102.5 | -11.15 | 19.86 | 228 | 14 | 498 | |||
| 2 Dec | 2479.05 | 113.65 | -1.35 | 21.89 | 166 | 22 | 484 | |||
|
|
||||||||||
| 29 Nov | 2479.60 | 115 | 11.00 | 20.58 | 267 | 36 | 462 | |||
| 28 Nov | 2458.05 | 104 | -20.00 | 20.80 | 459 | 140 | 425 | |||
| 27 Nov | 2491.90 | 124 | -15.00 | 19.15 | 99 | 4 | 283 | |||
| 26 Nov | 2505.00 | 139 | 26.00 | 19.71 | 330 | 4 | 279 | |||
| 25 Nov | 2459.70 | 113 | -1.00 | 19.92 | 224 | 108 | 279 | |||
| 22 Nov | 2472.20 | 114 | 24.55 | 19.14 | 530 | 50 | 221 | |||
| 21 Nov | 2428.15 | 89.45 | -33.55 | 20.66 | 250 | 96 | 171 | |||
| 20 Nov | 2483.70 | 123 | 0.00 | 16.99 | 89 | 73 | 75 | |||
| 19 Nov | 2483.70 | 123 | -15.20 | 16.99 | 89 | 73 | 75 | |||
| 18 Nov | 2483.70 | 138.2 | -782.35 | 23.23 | 2 | 1 | 1 | |||
| 14 Nov | 2483.15 | 920.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 920.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2474.85 | 920.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2543.10 | 920.55 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2400 expiring on 26DEC2024
Delta for 2400 CE is 0.77
Historical price for 2400 CE is as follows
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 102.5, which was -11.15 lower than the previous day. The implied volatity was 19.86, the open interest changed by 14 which increased total open position to 498
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 113.65, which was -1.35 lower than the previous day. The implied volatity was 21.89, the open interest changed by 22 which increased total open position to 484
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 115, which was 11.00 higher than the previous day. The implied volatity was 20.58, the open interest changed by 36 which increased total open position to 462
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 104, which was -20.00 lower than the previous day. The implied volatity was 20.80, the open interest changed by 140 which increased total open position to 425
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 124, which was -15.00 lower than the previous day. The implied volatity was 19.15, the open interest changed by 4 which increased total open position to 283
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 139, which was 26.00 higher than the previous day. The implied volatity was 19.71, the open interest changed by 4 which increased total open position to 279
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 113, which was -1.00 lower than the previous day. The implied volatity was 19.92, the open interest changed by 108 which increased total open position to 279
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 114, which was 24.55 higher than the previous day. The implied volatity was 19.14, the open interest changed by 50 which increased total open position to 221
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 89.45, which was -33.55 lower than the previous day. The implied volatity was 20.66, the open interest changed by 96 which increased total open position to 171
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 123, which was 0.00 lower than the previous day. The implied volatity was 16.99, the open interest changed by 73 which increased total open position to 75
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 123, which was -15.20 lower than the previous day. The implied volatity was 16.99, the open interest changed by 73 which increased total open position to 75
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 138.2, which was -782.35 lower than the previous day. The implied volatity was 23.23, the open interest changed by 1 which increased total open position to 1
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 920.55, 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 920.55, 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 920.55, 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 920.55, 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 2400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 1.94
Theta: -0.71
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 2469.40 | 19 | 0.30 | 20.84 | 1,407 | 44 | 1,625 |
| 2 Dec | 2479.05 | 18.7 | -4.00 | 21.26 | 1,498 | 112 | 1,585 |
| 29 Nov | 2479.60 | 22.7 | -4.80 | 22.20 | 1,903 | -24 | 1,479 |
| 28 Nov | 2458.05 | 27.5 | 3.20 | 21.99 | 3,256 | 501 | 1,492 |
| 27 Nov | 2491.90 | 24.3 | 0.90 | 23.64 | 674 | 194 | 984 |
| 26 Nov | 2505.00 | 23.4 | -7.00 | 24.57 | 976 | 7 | 790 |
| 25 Nov | 2459.70 | 30.4 | -0.60 | 23.48 | 1,438 | -258 | 782 |
| 22 Nov | 2472.20 | 31 | -19.15 | 22.79 | 1,700 | -337 | 703 |
| 21 Nov | 2428.15 | 50.15 | 15.15 | 24.40 | 972 | -155 | 1,038 |
| 20 Nov | 2483.70 | 35 | 0.00 | 25.03 | 557 | 135 | 1,194 |
| 19 Nov | 2483.70 | 35 | -0.95 | 25.03 | 557 | 136 | 1,194 |
| 18 Nov | 2483.70 | 35.95 | 0.95 | 24.97 | 959 | 223 | 1,055 |
| 14 Nov | 2483.15 | 35 | -4.85 | 24.26 | 213 | -3 | 832 |
| 13 Nov | 2470.50 | 39.85 | -1.15 | 24.78 | 839 | 325 | 834 |
| 12 Nov | 2474.85 | 41 | 12.60 | 24.19 | 667 | 160 | 507 |
| 11 Nov | 2543.10 | 28.4 | 26.38 | 974 | 346 | 346 | |
For Asian Paints Limited - strike price 2400 expiring on 26DEC2024
Delta for 2400 PE is -0.24
Historical price for 2400 PE is as follows
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 19, which was 0.30 higher than the previous day. The implied volatity was 20.84, the open interest changed by 44 which increased total open position to 1625
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 18.7, which was -4.00 lower than the previous day. The implied volatity was 21.26, the open interest changed by 112 which increased total open position to 1585
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 22.7, which was -4.80 lower than the previous day. The implied volatity was 22.20, the open interest changed by -24 which decreased total open position to 1479
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 27.5, which was 3.20 higher than the previous day. The implied volatity was 21.99, the open interest changed by 501 which increased total open position to 1492
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 24.3, which was 0.90 higher than the previous day. The implied volatity was 23.64, the open interest changed by 194 which increased total open position to 984
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 23.4, which was -7.00 lower than the previous day. The implied volatity was 24.57, the open interest changed by 7 which increased total open position to 790
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 30.4, which was -0.60 lower than the previous day. The implied volatity was 23.48, the open interest changed by -258 which decreased total open position to 782
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 31, which was -19.15 lower than the previous day. The implied volatity was 22.79, the open interest changed by -337 which decreased total open position to 703
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 50.15, which was 15.15 higher than the previous day. The implied volatity was 24.40, the open interest changed by -155 which decreased total open position to 1038
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 25.03, the open interest changed by 135 which increased total open position to 1194
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 35, which was -0.95 lower than the previous day. The implied volatity was 25.03, the open interest changed by 136 which increased total open position to 1194
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 35.95, which was 0.95 higher than the previous day. The implied volatity was 24.97, the open interest changed by 223 which increased total open position to 1055
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 35, which was -4.85 lower than the previous day. The implied volatity was 24.26, the open interest changed by -3 which decreased total open position to 832
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 39.85, which was -1.15 lower than the previous day. The implied volatity was 24.78, the open interest changed by 325 which increased total open position to 834
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 41, which was 12.60 higher than the previous day. The implied volatity was 24.19, the open interest changed by 160 which increased total open position to 507
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 28.4, which was lower than the previous day. The implied volatity was 26.38, the open interest changed by 346 which increased total open position to 346
