ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.16
Theta: -0.50
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 0.9 | -0.70 | 37.76 | 1,934 | 73 | 2,481 | |||
| 19 Dec | 2291.85 | 1.6 | -0.95 | 36.18 | 2,049 | -77 | 2,398 | |||
| 18 Dec | 2345.45 | 2.55 | -0.85 | 29.68 | 1,552 | -67 | 2,479 | |||
| 17 Dec | 2356.00 | 3.4 | -1.85 | 28.04 | 1,862 | 217 | 2,546 | |||
| 16 Dec | 2402.25 | 5.25 | -1.10 | 23.74 | 1,001 | 86 | 2,332 | |||
| 13 Dec | 2407.65 | 6.35 | -0.15 | 19.87 | 1,736 | -9 | 2,250 | |||
| 12 Dec | 2389.55 | 6.5 | -4.75 | 22.08 | 1,023 | 165 | 2,265 | |||
| 11 Dec | 2417.30 | 11.25 | 2.45 | 21.21 | 1,747 | -34 | 2,109 | |||
| 10 Dec | 2388.90 | 8.8 | -1.35 | 21.95 | 1,532 | 88 | 2,146 | |||
| 9 Dec | 2391.85 | 10.15 | -7.85 | 22.24 | 2,241 | 281 | 2,066 | |||
| 6 Dec | 2429.70 | 18 | -6.65 | 20.35 | 1,191 | 143 | 1,782 | |||
| 5 Dec | 2452.20 | 24.65 | -2.35 | 18.87 | 1,813 | 111 | 1,646 | |||
| 4 Dec | 2459.45 | 27 | -5.10 | 19.08 | 1,494 | 402 | 1,535 | |||
| 3 Dec | 2469.40 | 32.1 | -7.45 | 18.92 | 1,058 | 278 | 1,135 | |||
| 2 Dec | 2479.05 | 39.55 | -1.75 | 20.13 | 720 | -16 | 851 | |||
| 29 Nov | 2479.60 | 41.3 | 3.30 | 19.32 | 908 | 61 | 880 | |||
| 28 Nov | 2458.05 | 38 | -12.20 | 20.31 | 946 | 119 | 819 | |||
|
|
||||||||||
| 27 Nov | 2491.90 | 50.2 | -9.80 | 19.64 | 846 | 157 | 696 | |||
| 26 Nov | 2505.00 | 60 | 14.70 | 19.84 | 1,381 | 232 | 540 | |||
| 25 Nov | 2459.70 | 45.3 | -0.60 | 20.16 | 260 | 17 | 306 | |||
| 22 Nov | 2472.20 | 45.9 | 9.95 | 19.30 | 270 | 18 | 307 | |||
| 21 Nov | 2428.15 | 35.95 | -19.75 | 21.27 | 154 | 55 | 288 | |||
| 20 Nov | 2483.70 | 55.7 | 0.00 | 19.32 | 220 | 38 | 234 | |||
| 19 Nov | 2483.70 | 55.7 | 0.10 | 19.32 | 220 | 39 | 234 | |||
| 18 Nov | 2483.70 | 55.6 | -1.50 | 19.16 | 159 | 76 | 194 | |||
| 14 Nov | 2483.15 | 57.1 | -10.85 | 17.43 | 19 | -2 | 117 | |||
| 13 Nov | 2470.50 | 67.95 | 3.90 | 21.77 | 65 | 3 | 118 | |||
| 12 Nov | 2474.85 | 64.05 | -32.60 | 21.37 | 126 | 69 | 115 | |||
| 11 Nov | 2543.10 | 96.65 | 17.87 | 149 | 47 | 47 | ||||
For Asian Paints Limited - strike price 2520 expiring on 26DEC2024
Delta for 2520 CE is 0.02
Historical price for 2520 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 0.9, which was -0.70 lower than the previous day. The implied volatity was 37.76, the open interest changed by 73 which increased total open position to 2481
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was 36.18, the open interest changed by -77 which decreased total open position to 2398
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 2.55, which was -0.85 lower than the previous day. The implied volatity was 29.68, the open interest changed by -67 which decreased total open position to 2479
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 3.4, which was -1.85 lower than the previous day. The implied volatity was 28.04, the open interest changed by 217 which increased total open position to 2546
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 5.25, which was -1.10 lower than the previous day. The implied volatity was 23.74, the open interest changed by 86 which increased total open position to 2332
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 6.35, which was -0.15 lower than the previous day. The implied volatity was 19.87, the open interest changed by -9 which decreased total open position to 2250
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 6.5, which was -4.75 lower than the previous day. The implied volatity was 22.08, the open interest changed by 165 which increased total open position to 2265
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 11.25, which was 2.45 higher than the previous day. The implied volatity was 21.21, the open interest changed by -34 which decreased total open position to 2109
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 8.8, which was -1.35 lower than the previous day. The implied volatity was 21.95, the open interest changed by 88 which increased total open position to 2146
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 10.15, which was -7.85 lower than the previous day. The implied volatity was 22.24, the open interest changed by 281 which increased total open position to 2066
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 18, which was -6.65 lower than the previous day. The implied volatity was 20.35, the open interest changed by 143 which increased total open position to 1782
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 24.65, which was -2.35 lower than the previous day. The implied volatity was 18.87, the open interest changed by 111 which increased total open position to 1646
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 27, which was -5.10 lower than the previous day. The implied volatity was 19.08, the open interest changed by 402 which increased total open position to 1535
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 32.1, which was -7.45 lower than the previous day. The implied volatity was 18.92, the open interest changed by 278 which increased total open position to 1135
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 39.55, which was -1.75 lower than the previous day. The implied volatity was 20.13, the open interest changed by -16 which decreased total open position to 851
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 41.3, which was 3.30 higher than the previous day. The implied volatity was 19.32, the open interest changed by 61 which increased total open position to 880
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 38, which was -12.20 lower than the previous day. The implied volatity was 20.31, the open interest changed by 119 which increased total open position to 819
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 50.2, which was -9.80 lower than the previous day. The implied volatity was 19.64, the open interest changed by 157 which increased total open position to 696
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 60, which was 14.70 higher than the previous day. The implied volatity was 19.84, the open interest changed by 232 which increased total open position to 540
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 45.3, which was -0.60 lower than the previous day. The implied volatity was 20.16, the open interest changed by 17 which increased total open position to 306
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 45.9, which was 9.95 higher than the previous day. The implied volatity was 19.30, the open interest changed by 18 which increased total open position to 307
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 35.95, which was -19.75 lower than the previous day. The implied volatity was 21.27, the open interest changed by 55 which increased total open position to 288
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 55.7, which was 0.00 lower than the previous day. The implied volatity was 19.32, the open interest changed by 38 which increased total open position to 234
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 55.7, which was 0.10 higher than the previous day. The implied volatity was 19.32, the open interest changed by 39 which increased total open position to 234
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 55.6, which was -1.50 lower than the previous day. The implied volatity was 19.16, the open interest changed by 76 which increased total open position to 194
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 57.1, which was -10.85 lower than the previous day. The implied volatity was 17.43, the open interest changed by -2 which decreased total open position to 117
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 67.95, which was 3.90 higher than the previous day. The implied volatity was 21.77, the open interest changed by 3 which increased total open position to 118
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 64.05, which was -32.60 lower than the previous day. The implied volatity was 21.37, the open interest changed by 69 which increased total open position to 115
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 96.65, which was lower than the previous day. The implied volatity was 17.87, the open interest changed by 47 which increased total open position to 47
| ASIANPAINT 26DEC2024 2520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 218 | -10.20 | - | 11 | -5 | 487 |
| 19 Dec | 2291.85 | 228.2 | 53.25 | 51.45 | 14 | -7 | 493 |
| 18 Dec | 2345.45 | 174.95 | 17.45 | 35.49 | 7 | -3 | 503 |
| 17 Dec | 2356.00 | 157.5 | 37.30 | 19.69 | 51 | -38 | 506 |
| 16 Dec | 2402.25 | 120.2 | 5.00 | 20.64 | 8 | -2 | 544 |
| 13 Dec | 2407.65 | 115.2 | -20.00 | 26.29 | 18 | -5 | 545 |
| 12 Dec | 2389.55 | 135.2 | 30.20 | 27.71 | 8 | -2 | 552 |
| 11 Dec | 2417.30 | 105 | -21.00 | 22.42 | 18 | -6 | 554 |
| 10 Dec | 2388.90 | 126 | -1.50 | 22.63 | 26 | 0 | 560 |
| 9 Dec | 2391.85 | 127.5 | 31.00 | 23.70 | 39 | -13 | 560 |
| 6 Dec | 2429.70 | 96.5 | 20.40 | 20.93 | 18 | -1 | 574 |
| 5 Dec | 2452.20 | 76.1 | -0.25 | 20.21 | 113 | -30 | 575 |
| 4 Dec | 2459.45 | 76.35 | 8.85 | 20.62 | 295 | 12 | 606 |
| 3 Dec | 2469.40 | 67.5 | 4.65 | 19.55 | 378 | 72 | 592 |
| 2 Dec | 2479.05 | 62.85 | -5.40 | 19.26 | 409 | 57 | 521 |
| 29 Nov | 2479.60 | 68.25 | -14.10 | 20.64 | 312 | 73 | 464 |
| 28 Nov | 2458.05 | 82.35 | 12.95 | 22.02 | 388 | 28 | 390 |
| 27 Nov | 2491.90 | 69.4 | 4.55 | 22.90 | 288 | 37 | 361 |
| 26 Nov | 2505.00 | 64.85 | -18.90 | 23.75 | 491 | 105 | 323 |
| 25 Nov | 2459.70 | 83.75 | 1.35 | 23.84 | 107 | 77 | 217 |
| 22 Nov | 2472.20 | 82.4 | -30.60 | 22.53 | 425 | 92 | 232 |
| 21 Nov | 2428.15 | 113 | 25.65 | 24.16 | 50 | -10 | 142 |
| 20 Nov | 2483.70 | 87.35 | 0.00 | 25.85 | 15 | -6 | 152 |
| 19 Nov | 2483.70 | 87.35 | 1.50 | 25.85 | 15 | -6 | 152 |
| 18 Nov | 2483.70 | 85.85 | -7.15 | 24.91 | 84 | 22 | 156 |
| 14 Nov | 2483.15 | 93 | -1.00 | 27.13 | 29 | 9 | 134 |
| 13 Nov | 2470.50 | 94 | 5.15 | 25.77 | 25 | -3 | 121 |
| 12 Nov | 2474.85 | 88.85 | 21.80 | 22.92 | 74 | 28 | 123 |
| 11 Nov | 2543.10 | 67.05 | 26.51 | 172 | 95 | 95 | |
For Asian Paints Limited - strike price 2520 expiring on 26DEC2024
Delta for 2520 PE is -
Historical price for 2520 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 218, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 487
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 228.2, which was 53.25 higher than the previous day. The implied volatity was 51.45, the open interest changed by -7 which decreased total open position to 493
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 174.95, which was 17.45 higher than the previous day. The implied volatity was 35.49, the open interest changed by -3 which decreased total open position to 503
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 157.5, which was 37.30 higher than the previous day. The implied volatity was 19.69, the open interest changed by -38 which decreased total open position to 506
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 120.2, which was 5.00 higher than the previous day. The implied volatity was 20.64, the open interest changed by -2 which decreased total open position to 544
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 115.2, which was -20.00 lower than the previous day. The implied volatity was 26.29, the open interest changed by -5 which decreased total open position to 545
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 135.2, which was 30.20 higher than the previous day. The implied volatity was 27.71, the open interest changed by -2 which decreased total open position to 552
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 105, which was -21.00 lower than the previous day. The implied volatity was 22.42, the open interest changed by -6 which decreased total open position to 554
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 126, which was -1.50 lower than the previous day. The implied volatity was 22.63, the open interest changed by 0 which decreased total open position to 560
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 127.5, which was 31.00 higher than the previous day. The implied volatity was 23.70, the open interest changed by -13 which decreased total open position to 560
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 96.5, which was 20.40 higher than the previous day. The implied volatity was 20.93, the open interest changed by -1 which decreased total open position to 574
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 76.1, which was -0.25 lower than the previous day. The implied volatity was 20.21, the open interest changed by -30 which decreased total open position to 575
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 76.35, which was 8.85 higher than the previous day. The implied volatity was 20.62, the open interest changed by 12 which increased total open position to 606
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 67.5, which was 4.65 higher than the previous day. The implied volatity was 19.55, the open interest changed by 72 which increased total open position to 592
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 62.85, which was -5.40 lower than the previous day. The implied volatity was 19.26, the open interest changed by 57 which increased total open position to 521
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 68.25, which was -14.10 lower than the previous day. The implied volatity was 20.64, the open interest changed by 73 which increased total open position to 464
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 82.35, which was 12.95 higher than the previous day. The implied volatity was 22.02, the open interest changed by 28 which increased total open position to 390
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 69.4, which was 4.55 higher than the previous day. The implied volatity was 22.90, the open interest changed by 37 which increased total open position to 361
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 64.85, which was -18.90 lower than the previous day. The implied volatity was 23.75, the open interest changed by 105 which increased total open position to 323
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 83.75, which was 1.35 higher than the previous day. The implied volatity was 23.84, the open interest changed by 77 which increased total open position to 217
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 82.4, which was -30.60 lower than the previous day. The implied volatity was 22.53, the open interest changed by 92 which increased total open position to 232
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 113, which was 25.65 higher than the previous day. The implied volatity was 24.16, the open interest changed by -10 which decreased total open position to 142
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 87.35, which was 0.00 lower than the previous day. The implied volatity was 25.85, the open interest changed by -6 which decreased total open position to 152
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 87.35, which was 1.50 higher than the previous day. The implied volatity was 25.85, the open interest changed by -6 which decreased total open position to 152
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 85.85, which was -7.15 lower than the previous day. The implied volatity was 24.91, the open interest changed by 22 which increased total open position to 156
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 93, which was -1.00 lower than the previous day. The implied volatity was 27.13, the open interest changed by 9 which increased total open position to 134
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 94, which was 5.15 higher than the previous day. The implied volatity was 25.77, the open interest changed by -3 which decreased total open position to 121
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 88.85, which was 21.80 higher than the previous day. The implied volatity was 22.92, the open interest changed by 28 which increased total open position to 123
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 67.05, which was lower than the previous day. The implied volatity was 26.51, the open interest changed by 95 which increased total open position to 95
