ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.32
Theta: -0.66
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 1.55 | -3.20 | 23.79 | 9,299 | -248 | 5,481 | |||
| 19 Dec | 2291.85 | 4.75 | -6.00 | 25.86 | 11,505 | 294 | 5,747 | |||
| 18 Dec | 2345.45 | 10.75 | -6.80 | 20.80 | 9,167 | 773 | 5,458 | |||
| 17 Dec | 2356.00 | 17.55 | -16.35 | 22.10 | 9,614 | 1,162 | 4,678 | |||
| 16 Dec | 2402.25 | 33.9 | -4.40 | 20.62 | 9,632 | 200 | 3,530 | |||
| 13 Dec | 2407.65 | 38.3 | 4.95 | 15.62 | 15,859 | -344 | 3,362 | |||
| 12 Dec | 2389.55 | 33.35 | -20.05 | 18.34 | 8,754 | 1,166 | 3,723 | |||
| 11 Dec | 2417.30 | 53.4 | 12.15 | 19.61 | 12,001 | -780 | 2,558 | |||
| 10 Dec | 2388.90 | 41.25 | -1.75 | 19.87 | 7,773 | 720 | 3,363 | |||
| 9 Dec | 2391.85 | 43 | -26.70 | 19.89 | 10,161 | 1,818 | 2,661 | |||
| 6 Dec | 2429.70 | 69.7 | -18.20 | 20.33 | 1,060 | 271 | 851 | |||
|
|
||||||||||
| 5 Dec | 2452.20 | 87.9 | -3.40 | 18.86 | 2,204 | 64 | 578 | |||
| 4 Dec | 2459.45 | 91.3 | -11.20 | 19.17 | 185 | 16 | 513 | |||
| 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 0.05
Historical price for 2400 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 1.55, which was -3.20 lower than the previous day. The implied volatity was 23.79, the open interest changed by -248 which decreased total open position to 5481
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 4.75, which was -6.00 lower than the previous day. The implied volatity was 25.86, the open interest changed by 294 which increased total open position to 5747
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 10.75, which was -6.80 lower than the previous day. The implied volatity was 20.80, the open interest changed by 773 which increased total open position to 5458
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 17.55, which was -16.35 lower than the previous day. The implied volatity was 22.10, the open interest changed by 1162 which increased total open position to 4678
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 33.9, which was -4.40 lower than the previous day. The implied volatity was 20.62, the open interest changed by 200 which increased total open position to 3530
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 38.3, which was 4.95 higher than the previous day. The implied volatity was 15.62, the open interest changed by -344 which decreased total open position to 3362
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 33.35, which was -20.05 lower than the previous day. The implied volatity was 18.34, the open interest changed by 1166 which increased total open position to 3723
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 53.4, which was 12.15 higher than the previous day. The implied volatity was 19.61, the open interest changed by -780 which decreased total open position to 2558
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 41.25, which was -1.75 lower than the previous day. The implied volatity was 19.87, the open interest changed by 720 which increased total open position to 3363
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 43, which was -26.70 lower than the previous day. The implied volatity was 19.89, the open interest changed by 1818 which increased total open position to 2661
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 69.7, which was -18.20 lower than the previous day. The implied volatity was 20.33, the open interest changed by 271 which increased total open position to 851
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 87.9, which was -3.40 lower than the previous day. The implied volatity was 18.86, the open interest changed by 64 which increased total open position to 578
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 91.3, which was -11.20 lower than the previous day. The implied volatity was 19.17, the open interest changed by 16 which increased total open position to 513
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: -0.87
Vega: 0.60
Theta: -1.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 122 | 11.40 | 33.14 | 674 | -141 | 2,314 |
| 19 Dec | 2291.85 | 110.6 | 49.45 | 33.18 | 1,411 | -341 | 2,472 |
| 18 Dec | 2345.45 | 61.15 | 8.00 | 21.38 | 1,628 | -111 | 2,815 |
| 17 Dec | 2356.00 | 53.15 | 23.90 | 20.84 | 3,792 | -141 | 2,926 |
| 16 Dec | 2402.25 | 29.25 | 3.55 | 19.30 | 4,448 | -5 | 3,082 |
| 13 Dec | 2407.65 | 25.7 | -15.30 | 18.85 | 6,005 | -134 | 3,106 |
| 12 Dec | 2389.55 | 41 | 16.50 | 21.20 | 3,969 | -80 | 3,240 |
| 11 Dec | 2417.30 | 24.5 | -13.75 | 18.83 | 6,820 | -701 | 3,327 |
| 10 Dec | 2388.90 | 38.25 | -3.10 | 19.92 | 3,633 | 515 | 4,059 |
| 9 Dec | 2391.85 | 41.35 | 14.90 | 21.06 | 8,687 | 911 | 3,559 |
| 6 Dec | 2429.70 | 26.45 | 5.65 | 19.70 | 3,087 | 698 | 2,657 |
| 5 Dec | 2452.20 | 20.8 | -0.35 | 20.78 | 7,179 | 240 | 1,962 |
| 4 Dec | 2459.45 | 21.15 | 2.15 | 20.84 | 1,322 | 101 | 1,724 |
| 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 -0.87
Historical price for 2400 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 122, which was 11.40 higher than the previous day. The implied volatity was 33.14, the open interest changed by -141 which decreased total open position to 2314
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 110.6, which was 49.45 higher than the previous day. The implied volatity was 33.18, the open interest changed by -341 which decreased total open position to 2472
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 61.15, which was 8.00 higher than the previous day. The implied volatity was 21.38, the open interest changed by -111 which decreased total open position to 2815
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 53.15, which was 23.90 higher than the previous day. The implied volatity was 20.84, the open interest changed by -141 which decreased total open position to 2926
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 29.25, which was 3.55 higher than the previous day. The implied volatity was 19.30, the open interest changed by -5 which decreased total open position to 3082
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 25.7, which was -15.30 lower than the previous day. The implied volatity was 18.85, the open interest changed by -134 which decreased total open position to 3106
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 41, which was 16.50 higher than the previous day. The implied volatity was 21.20, the open interest changed by -80 which decreased total open position to 3240
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 24.5, which was -13.75 lower than the previous day. The implied volatity was 18.83, the open interest changed by -701 which decreased total open position to 3327
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 38.25, which was -3.10 lower than the previous day. The implied volatity was 19.92, the open interest changed by 515 which increased total open position to 4059
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 41.35, which was 14.90 higher than the previous day. The implied volatity was 21.06, the open interest changed by 911 which increased total open position to 3559
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 26.45, which was 5.65 higher than the previous day. The implied volatity was 19.70, the open interest changed by 698 which increased total open position to 2657
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 20.8, which was -0.35 lower than the previous day. The implied volatity was 20.78, the open interest changed by 240 which increased total open position to 1962
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 21.15, which was 2.15 higher than the previous day. The implied volatity was 20.84, the open interest changed by 101 which increased total open position to 1724
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
