ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.25
Theta: -0.56
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 2282.35 | 1.2 | -2.35 | 25.61 | 2,411 | -105 | 2,050 | |||
| 19 Dec | 2291.85 | 3.55 | -3.95 | 27.16 | 3,728 | -240 | 2,197 | |||
| 18 Dec | 2345.45 | 7.5 | -4.75 | 21.69 | 3,215 | 290 | 2,439 | |||
| 17 Dec | 2356.00 | 12.25 | -12.45 | 22.31 | 4,342 | 321 | 2,147 | |||
| 16 Dec | 2402.25 | 24.7 | -3.70 | 20.57 | 4,964 | 406 | 1,833 | |||
| 13 Dec | 2407.65 | 28.4 | 3.05 | 16.10 | 3,669 | 16 | 1,427 | |||
| 12 Dec | 2389.55 | 25.35 | -16.70 | 18.97 | 2,703 | 260 | 1,417 | |||
| 11 Dec | 2417.30 | 42.05 | 9.70 | 19.55 | 6,197 | 46 | 1,171 | |||
| 10 Dec | 2388.90 | 32.35 | -1.80 | 20.05 | 1,725 | 105 | 1,116 | |||
| 9 Dec | 2391.85 | 34.15 | -22.85 | 20.13 | 3,886 | 609 | 1,003 | |||
| 6 Dec | 2429.70 | 57 | -18.00 | 19.99 | 857 | 199 | 397 | |||
| 5 Dec | 2452.20 | 75 | -1.95 | 19.37 | 1,248 | 110 | 200 | |||
| 4 Dec | 2459.45 | 76.95 | -11.25 | 18.99 | 36 | 8 | 90 | |||
| 3 Dec | 2469.40 | 88.2 | -10.95 | 19.91 | 48 | 10 | 82 | |||
| 2 Dec | 2479.05 | 99.15 | -1.20 | 21.80 | 23 | -8 | 72 | |||
| 29 Nov | 2479.60 | 100.35 | 10.45 | 20.48 | 48 | 3 | 79 | |||
| 28 Nov | 2458.05 | 89.9 | -21.10 | 20.55 | 55 | 4 | 72 | |||
| 27 Nov | 2491.90 | 111 | -13.15 | 20.48 | 58 | 1 | 68 | |||
| 26 Nov | 2505.00 | 124.15 | 25.20 | 20.10 | 14 | 5 | 68 | |||
| 25 Nov | 2459.70 | 98.95 | -0.65 | 19.91 | 42 | 45 | 61 | |||
| 22 Nov | 2472.20 | 99.6 | 20.10 | 19.00 | 151 | 20 | 36 | |||
| 21 Nov | 2428.15 | 79.5 | -464.10 | 21.25 | 28 | 13 | 13 | |||
| 20 Nov | 2483.70 | 543.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 543.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 543.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2483.15 | 543.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 543.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2474.85 | 543.6 | 543.60 | - | 0 | 0 | 0 | |||
| 11 Nov | 2543.10 | 0 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2420 expiring on 26DEC2024
Delta for 2420 CE is 0.04
Historical price for 2420 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 1.2, which was -2.35 lower than the previous day. The implied volatity was 25.61, the open interest changed by -105 which decreased total open position to 2050
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 3.55, which was -3.95 lower than the previous day. The implied volatity was 27.16, the open interest changed by -240 which decreased total open position to 2197
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 7.5, which was -4.75 lower than the previous day. The implied volatity was 21.69, the open interest changed by 290 which increased total open position to 2439
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 12.25, which was -12.45 lower than the previous day. The implied volatity was 22.31, the open interest changed by 321 which increased total open position to 2147
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 24.7, which was -3.70 lower than the previous day. The implied volatity was 20.57, the open interest changed by 406 which increased total open position to 1833
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 28.4, which was 3.05 higher than the previous day. The implied volatity was 16.10, the open interest changed by 16 which increased total open position to 1427
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 25.35, which was -16.70 lower than the previous day. The implied volatity was 18.97, the open interest changed by 260 which increased total open position to 1417
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 42.05, which was 9.70 higher than the previous day. The implied volatity was 19.55, the open interest changed by 46 which increased total open position to 1171
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 32.35, which was -1.80 lower than the previous day. The implied volatity was 20.05, the open interest changed by 105 which increased total open position to 1116
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 34.15, which was -22.85 lower than the previous day. The implied volatity was 20.13, the open interest changed by 609 which increased total open position to 1003
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 57, which was -18.00 lower than the previous day. The implied volatity was 19.99, the open interest changed by 199 which increased total open position to 397
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 75, which was -1.95 lower than the previous day. The implied volatity was 19.37, the open interest changed by 110 which increased total open position to 200
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 76.95, which was -11.25 lower than the previous day. The implied volatity was 18.99, the open interest changed by 8 which increased total open position to 90
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 88.2, which was -10.95 lower than the previous day. The implied volatity was 19.91, the open interest changed by 10 which increased total open position to 82
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 99.15, which was -1.20 lower than the previous day. The implied volatity was 21.80, the open interest changed by -8 which decreased total open position to 72
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 100.35, which was 10.45 higher than the previous day. The implied volatity was 20.48, the open interest changed by 3 which increased total open position to 79
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 89.9, which was -21.10 lower than the previous day. The implied volatity was 20.55, the open interest changed by 4 which increased total open position to 72
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 111, which was -13.15 lower than the previous day. The implied volatity was 20.48, the open interest changed by 1 which increased total open position to 68
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 124.15, which was 25.20 higher than the previous day. The implied volatity was 20.10, the open interest changed by 5 which increased total open position to 68
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 98.95, which was -0.65 lower than the previous day. The implied volatity was 19.91, the open interest changed by 45 which increased total open position to 61
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 99.6, which was 20.10 higher than the previous day. The implied volatity was 19.00, the open interest changed by 20 which increased total open position to 36
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 79.5, which was -464.10 lower than the previous day. The implied volatity was 21.25, the open interest changed by 13 which increased total open position to 13
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 543.6, 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 543.6, 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 543.6, 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 543.6, 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 543.6, 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 543.6, which was 543.60 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 2420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.46
Theta: -0.64
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 139.75 | 10.20 | 32.64 | 80 | 0 | 500 |
| 19 Dec | 2291.85 | 129.55 | 49.05 | 35.83 | 113 | -10 | 500 |
| 18 Dec | 2345.45 | 80.5 | 12.15 | 25.05 | 233 | -39 | 503 |
| 17 Dec | 2356.00 | 68.35 | 28.05 | 21.34 | 607 | -58 | 544 |
| 16 Dec | 2402.25 | 40.3 | 4.40 | 19.42 | 1,114 | 11 | 603 |
| 13 Dec | 2407.65 | 35.9 | -16.30 | 19.32 | 889 | -46 | 590 |
| 12 Dec | 2389.55 | 52.2 | 18.70 | 21.23 | 1,227 | -107 | 639 |
| 11 Dec | 2417.30 | 33.5 | -15.70 | 19.03 | 2,451 | 147 | 751 |
| 10 Dec | 2388.90 | 49.2 | -3.55 | 20.06 | 774 | -19 | 600 |
| 9 Dec | 2391.85 | 52.75 | 18.85 | 21.47 | 2,639 | 175 | 622 |
| 6 Dec | 2429.70 | 33.9 | 7.25 | 19.51 | 1,208 | 136 | 448 |
| 5 Dec | 2452.20 | 26.65 | -0.25 | 20.57 | 1,776 | 92 | 309 |
| 4 Dec | 2459.45 | 26.9 | 3.15 | 20.61 | 431 | -11 | 217 |
| 3 Dec | 2469.40 | 23.75 | 0.40 | 20.40 | 570 | 18 | 226 |
| 2 Dec | 2479.05 | 23.35 | -4.30 | 20.90 | 503 | 2 | 209 |
| 29 Nov | 2479.60 | 27.65 | -5.85 | 21.85 | 411 | 27 | 208 |
| 28 Nov | 2458.05 | 33.5 | 4.50 | 21.77 | 437 | 54 | 181 |
| 27 Nov | 2491.90 | 29 | 1.60 | 23.26 | 120 | -2 | 126 |
| 26 Nov | 2505.00 | 27.4 | -9.60 | 24.04 | 130 | 45 | 128 |
| 25 Nov | 2459.70 | 37 | 0.00 | 23.54 | 86 | 73 | 81 |
| 22 Nov | 2472.20 | 37 | 2.15 | 22.62 | 51 | 25 | 33 |
| 21 Nov | 2428.15 | 34.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 34.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 34.85 | 0.00 | 0.00 | 0 | 8 | 0 |
| 18 Nov | 2483.70 | 34.85 | 33.80 | 22.29 | 8 | 7 | 7 |
| 14 Nov | 2483.15 | 1.05 | 0.00 | 2.95 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 1.05 | 0.00 | 2.72 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 1.05 | 0.00 | 2.50 | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 1.05 | 4.43 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2420 expiring on 26DEC2024
Delta for 2420 PE is -0.91
Historical price for 2420 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 139.75, which was 10.20 higher than the previous day. The implied volatity was 32.64, the open interest changed by 0 which decreased total open position to 500
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 129.55, which was 49.05 higher than the previous day. The implied volatity was 35.83, the open interest changed by -10 which decreased total open position to 500
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 80.5, which was 12.15 higher than the previous day. The implied volatity was 25.05, the open interest changed by -39 which decreased total open position to 503
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 68.35, which was 28.05 higher than the previous day. The implied volatity was 21.34, the open interest changed by -58 which decreased total open position to 544
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 40.3, which was 4.40 higher than the previous day. The implied volatity was 19.42, the open interest changed by 11 which increased total open position to 603
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 35.9, which was -16.30 lower than the previous day. The implied volatity was 19.32, the open interest changed by -46 which decreased total open position to 590
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 52.2, which was 18.70 higher than the previous day. The implied volatity was 21.23, the open interest changed by -107 which decreased total open position to 639
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 33.5, which was -15.70 lower than the previous day. The implied volatity was 19.03, the open interest changed by 147 which increased total open position to 751
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 49.2, which was -3.55 lower than the previous day. The implied volatity was 20.06, the open interest changed by -19 which decreased total open position to 600
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 52.75, which was 18.85 higher than the previous day. The implied volatity was 21.47, the open interest changed by 175 which increased total open position to 622
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 33.9, which was 7.25 higher than the previous day. The implied volatity was 19.51, the open interest changed by 136 which increased total open position to 448
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 26.65, which was -0.25 lower than the previous day. The implied volatity was 20.57, the open interest changed by 92 which increased total open position to 309
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 26.9, which was 3.15 higher than the previous day. The implied volatity was 20.61, the open interest changed by -11 which decreased total open position to 217
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 23.75, which was 0.40 higher than the previous day. The implied volatity was 20.40, the open interest changed by 18 which increased total open position to 226
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 23.35, which was -4.30 lower than the previous day. The implied volatity was 20.90, the open interest changed by 2 which increased total open position to 209
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 27.65, which was -5.85 lower than the previous day. The implied volatity was 21.85, the open interest changed by 27 which increased total open position to 208
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 33.5, which was 4.50 higher than the previous day. The implied volatity was 21.77, the open interest changed by 54 which increased total open position to 181
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 29, which was 1.60 higher than the previous day. The implied volatity was 23.26, the open interest changed by -2 which decreased total open position to 126
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 27.4, which was -9.60 lower than the previous day. The implied volatity was 24.04, the open interest changed by 45 which increased total open position to 128
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 37, which was 0.00 lower than the previous day. The implied volatity was 23.54, the open interest changed by 73 which increased total open position to 81
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 37, which was 2.15 higher than the previous day. The implied volatity was 22.62, the open interest changed by 25 which increased total open position to 33
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 34.85, 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 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 34.85, 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 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 34.85, 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 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 34.85, which was 33.80 higher than the previous day. The implied volatity was 22.29, the open interest changed by 7 which increased total open position to 7
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 2.95, 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 1.05, which was 0.00 lower than the previous day. The implied volatity was 2.72, 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 1.05, which was 0.00 lower than the previous day. The implied volatity was 2.50, 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 1.05, which was lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
