ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.15
Theta: -0.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 0.95 | -0.60 | 40.63 | 942 | -169 | 1,438 | |||
| 19 Dec | 2291.85 | 1.55 | -0.50 | 38.50 | 1,395 | -175 | 1,609 | |||
| 18 Dec | 2345.45 | 2.05 | -0.65 | 30.91 | 1,691 | 275 | 1,781 | |||
| 17 Dec | 2356.00 | 2.7 | -1.20 | 29.12 | 1,159 | -57 | 1,506 | |||
| 16 Dec | 2402.25 | 3.9 | -0.85 | 24.50 | 963 | -49 | 1,575 | |||
| 13 Dec | 2407.65 | 4.75 | -0.25 | 20.62 | 1,420 | -277 | 1,622 | |||
| 12 Dec | 2389.55 | 5 | -3.55 | 22.75 | 1,249 | 136 | 1,897 | |||
| 11 Dec | 2417.30 | 8.55 | 1.60 | 21.68 | 991 | 53 | 1,777 | |||
| 10 Dec | 2388.90 | 6.95 | -1.10 | 22.62 | 729 | 78 | 1,724 | |||
| 9 Dec | 2391.85 | 8.05 | -6.25 | 22.83 | 1,677 | 111 | 1,650 | |||
| 6 Dec | 2429.70 | 14.3 | -4.85 | 20.79 | 1,360 | 282 | 1,541 | |||
| 5 Dec | 2452.20 | 19.15 | -2.20 | 19.05 | 2,056 | 55 | 1,261 | |||
| 4 Dec | 2459.45 | 21.35 | -3.85 | 19.30 | 969 | 108 | 1,203 | |||
| 3 Dec | 2469.40 | 25.2 | -6.65 | 18.91 | 1,600 | 499 | 1,100 | |||
|
|
||||||||||
| 2 Dec | 2479.05 | 31.85 | -1.70 | 20.08 | 802 | 72 | 600 | |||
| 29 Nov | 2479.60 | 33.55 | 1.70 | 19.31 | 505 | -22 | 526 | |||
| 28 Nov | 2458.05 | 31.85 | -10.15 | 20.63 | 750 | 121 | 548 | |||
| 27 Nov | 2491.90 | 42 | -9.20 | 19.77 | 719 | 152 | 428 | |||
| 26 Nov | 2505.00 | 51.2 | 13.35 | 20.08 | 701 | 67 | 275 | |||
| 25 Nov | 2459.70 | 37.85 | -0.70 | 20.24 | 331 | 68 | 208 | |||
| 22 Nov | 2472.20 | 38.55 | 7.65 | 19.43 | 299 | -1 | 139 | |||
| 21 Nov | 2428.15 | 30.9 | -15.40 | 21.63 | 58 | 7 | 141 | |||
| 20 Nov | 2483.70 | 46.3 | 0.00 | 18.94 | 97 | -4 | 133 | |||
| 19 Nov | 2483.70 | 46.3 | -1.20 | 18.94 | 97 | -5 | 133 | |||
| 18 Nov | 2483.70 | 47.5 | -3.50 | 19.31 | 124 | 42 | 138 | |||
| 14 Nov | 2483.15 | 51 | 0.75 | 18.29 | 27 | -6 | 96 | |||
| 13 Nov | 2470.50 | 50.25 | -8.00 | 19.46 | 67 | 33 | 101 | |||
| 12 Nov | 2474.85 | 58.25 | -44.25 | 22.12 | 81 | 14 | 67 | |||
| 11 Nov | 2543.10 | 102.5 | 23.04 | 109 | 51 | 51 | ||||
For Asian Paints Limited - strike price 2540 expiring on 26DEC2024
Delta for 2540 CE is 0.02
Historical price for 2540 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 0.95, which was -0.60 lower than the previous day. The implied volatity was 40.63, the open interest changed by -169 which decreased total open position to 1438
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 1.55, which was -0.50 lower than the previous day. The implied volatity was 38.50, the open interest changed by -175 which decreased total open position to 1609
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 2.05, which was -0.65 lower than the previous day. The implied volatity was 30.91, the open interest changed by 275 which increased total open position to 1781
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 2.7, which was -1.20 lower than the previous day. The implied volatity was 29.12, the open interest changed by -57 which decreased total open position to 1506
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 3.9, which was -0.85 lower than the previous day. The implied volatity was 24.50, the open interest changed by -49 which decreased total open position to 1575
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 4.75, which was -0.25 lower than the previous day. The implied volatity was 20.62, the open interest changed by -277 which decreased total open position to 1622
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 5, which was -3.55 lower than the previous day. The implied volatity was 22.75, the open interest changed by 136 which increased total open position to 1897
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 8.55, which was 1.60 higher than the previous day. The implied volatity was 21.68, the open interest changed by 53 which increased total open position to 1777
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 6.95, which was -1.10 lower than the previous day. The implied volatity was 22.62, the open interest changed by 78 which increased total open position to 1724
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 8.05, which was -6.25 lower than the previous day. The implied volatity was 22.83, the open interest changed by 111 which increased total open position to 1650
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 14.3, which was -4.85 lower than the previous day. The implied volatity was 20.79, the open interest changed by 282 which increased total open position to 1541
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 19.15, which was -2.20 lower than the previous day. The implied volatity was 19.05, the open interest changed by 55 which increased total open position to 1261
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 21.35, which was -3.85 lower than the previous day. The implied volatity was 19.30, the open interest changed by 108 which increased total open position to 1203
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 25.2, which was -6.65 lower than the previous day. The implied volatity was 18.91, the open interest changed by 499 which increased total open position to 1100
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 31.85, which was -1.70 lower than the previous day. The implied volatity was 20.08, the open interest changed by 72 which increased total open position to 600
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 33.55, which was 1.70 higher than the previous day. The implied volatity was 19.31, the open interest changed by -22 which decreased total open position to 526
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 31.85, which was -10.15 lower than the previous day. The implied volatity was 20.63, the open interest changed by 121 which increased total open position to 548
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 42, which was -9.20 lower than the previous day. The implied volatity was 19.77, the open interest changed by 152 which increased total open position to 428
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 51.2, which was 13.35 higher than the previous day. The implied volatity was 20.08, the open interest changed by 67 which increased total open position to 275
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 37.85, which was -0.70 lower than the previous day. The implied volatity was 20.24, the open interest changed by 68 which increased total open position to 208
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 38.55, which was 7.65 higher than the previous day. The implied volatity was 19.43, the open interest changed by -1 which decreased total open position to 139
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 30.9, which was -15.40 lower than the previous day. The implied volatity was 21.63, the open interest changed by 7 which increased total open position to 141
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 46.3, which was 0.00 lower than the previous day. The implied volatity was 18.94, the open interest changed by -4 which decreased total open position to 133
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 46.3, which was -1.20 lower than the previous day. The implied volatity was 18.94, the open interest changed by -5 which decreased total open position to 133
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 47.5, which was -3.50 lower than the previous day. The implied volatity was 19.31, the open interest changed by 42 which increased total open position to 138
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 51, which was 0.75 higher than the previous day. The implied volatity was 18.29, the open interest changed by -6 which decreased total open position to 96
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 50.25, which was -8.00 lower than the previous day. The implied volatity was 19.46, the open interest changed by 33 which increased total open position to 101
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 58.25, which was -44.25 lower than the previous day. The implied volatity was 22.12, the open interest changed by 14 which increased total open position to 67
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 102.5, which was lower than the previous day. The implied volatity was 23.04, the open interest changed by 51 which increased total open position to 51
| ASIANPAINT 26DEC2024 2540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 230 | -20.00 | - | 5 | -1 | 260 |
| 19 Dec | 2291.85 | 250 | 73.85 | 57.75 | 7 | -2 | 262 |
| 18 Dec | 2345.45 | 176.15 | 6.80 | - | 4 | -1 | 265 |
| 17 Dec | 2356.00 | 169.35 | 29.60 | - | 12 | -1 | 273 |
| 16 Dec | 2402.25 | 139.75 | 7.95 | 22.45 | 3 | -1 | 274 |
| 13 Dec | 2407.65 | 131.8 | 10.60 | 26.43 | 15 | -5 | 274 |
| 12 Dec | 2389.55 | 121.2 | 0.00 | 0.00 | 0 | -13 | 0 |
| 11 Dec | 2417.30 | 121.2 | -24.05 | 22.24 | 26 | -14 | 278 |
| 10 Dec | 2388.90 | 145.25 | 0.60 | 24.46 | 20 | 5 | 291 |
| 9 Dec | 2391.85 | 144.65 | 33.95 | 23.94 | 28 | 1 | 286 |
| 6 Dec | 2429.70 | 110.7 | 19.15 | 20.23 | 32 | 3 | 286 |
| 5 Dec | 2452.20 | 91.55 | 1.20 | 21.01 | 41 | -4 | 282 |
| 4 Dec | 2459.45 | 90.35 | 10.35 | 20.85 | 32 | -5 | 286 |
| 3 Dec | 2469.40 | 80 | 4.40 | 19.38 | 55 | 5 | 291 |
| 2 Dec | 2479.05 | 75.6 | -4.70 | 19.42 | 32 | 4 | 287 |
| 29 Nov | 2479.60 | 80.3 | -14.70 | 20.66 | 91 | 30 | 286 |
| 28 Nov | 2458.05 | 95 | 14.15 | 22.00 | 302 | 97 | 256 |
| 27 Nov | 2491.90 | 80.85 | 4.75 | 23.01 | 233 | 51 | 157 |
| 26 Nov | 2505.00 | 76.1 | -18.20 | 24.06 | 137 | 32 | 106 |
| 25 Nov | 2459.70 | 94.3 | 0.25 | 23.35 | 67 | 31 | 74 |
| 22 Nov | 2472.20 | 94.05 | -2.75 | 22.46 | 66 | 21 | 64 |
| 21 Nov | 2428.15 | 96.8 | 0.00 | 0.00 | 0 | -6 | 0 |
| 20 Nov | 2483.70 | 96.8 | 0.00 | 25.49 | 28 | -6 | 43 |
| 19 Nov | 2483.70 | 96.8 | 0.80 | 25.49 | 28 | -6 | 43 |
| 18 Nov | 2483.70 | 96 | 0.00 | 24.62 | 52 | 4 | 49 |
| 14 Nov | 2483.15 | 96 | -5.10 | 24.84 | 8 | 1 | 46 |
| 13 Nov | 2470.50 | 101.1 | 0.00 | 0.00 | 0 | 26 | 0 |
| 12 Nov | 2474.85 | 101.1 | 24.10 | 23.18 | 37 | 26 | 45 |
| 11 Nov | 2543.10 | 77 | 26.89 | 39 | 19 | 19 | |
For Asian Paints Limited - strike price 2540 expiring on 26DEC2024
Delta for 2540 PE is -
Historical price for 2540 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 230, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 260
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 250, which was 73.85 higher than the previous day. The implied volatity was 57.75, the open interest changed by -2 which decreased total open position to 262
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 176.15, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 265
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 169.35, which was 29.60 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 273
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 139.75, which was 7.95 higher than the previous day. The implied volatity was 22.45, the open interest changed by -1 which decreased total open position to 274
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 131.8, which was 10.60 higher than the previous day. The implied volatity was 26.43, the open interest changed by -5 which decreased total open position to 274
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 121.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -13 which decreased total open position to 0
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 121.2, which was -24.05 lower than the previous day. The implied volatity was 22.24, the open interest changed by -14 which decreased total open position to 278
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 145.25, which was 0.60 higher than the previous day. The implied volatity was 24.46, the open interest changed by 5 which increased total open position to 291
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 144.65, which was 33.95 higher than the previous day. The implied volatity was 23.94, the open interest changed by 1 which increased total open position to 286
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 110.7, which was 19.15 higher than the previous day. The implied volatity was 20.23, the open interest changed by 3 which increased total open position to 286
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 91.55, which was 1.20 higher than the previous day. The implied volatity was 21.01, the open interest changed by -4 which decreased total open position to 282
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 90.35, which was 10.35 higher than the previous day. The implied volatity was 20.85, the open interest changed by -5 which decreased total open position to 286
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 80, which was 4.40 higher than the previous day. The implied volatity was 19.38, the open interest changed by 5 which increased total open position to 291
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 75.6, which was -4.70 lower than the previous day. The implied volatity was 19.42, the open interest changed by 4 which increased total open position to 287
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 80.3, which was -14.70 lower than the previous day. The implied volatity was 20.66, the open interest changed by 30 which increased total open position to 286
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 95, which was 14.15 higher than the previous day. The implied volatity was 22.00, the open interest changed by 97 which increased total open position to 256
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 80.85, which was 4.75 higher than the previous day. The implied volatity was 23.01, the open interest changed by 51 which increased total open position to 157
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 76.1, which was -18.20 lower than the previous day. The implied volatity was 24.06, the open interest changed by 32 which increased total open position to 106
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 94.3, which was 0.25 higher than the previous day. The implied volatity was 23.35, the open interest changed by 31 which increased total open position to 74
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 94.05, which was -2.75 lower than the previous day. The implied volatity was 22.46, the open interest changed by 21 which increased total open position to 64
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 96.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 96.8, which was 0.00 lower than the previous day. The implied volatity was 25.49, the open interest changed by -6 which decreased total open position to 43
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 96.8, which was 0.80 higher than the previous day. The implied volatity was 25.49, the open interest changed by -6 which decreased total open position to 43
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was 24.62, the open interest changed by 4 which increased total open position to 49
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 96, which was -5.10 lower than the previous day. The implied volatity was 24.84, the open interest changed by 1 which increased total open position to 46
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 101.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 101.1, which was 24.10 higher than the previous day. The implied volatity was 23.18, the open interest changed by 26 which increased total open position to 45
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 77, which was lower than the previous day. The implied volatity was 26.89, the open interest changed by 19 which increased total open position to 19
