ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.13
Theta: -0.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 0.75 | -0.70 | 41.66 | 883 | -142 | 1,406 | |||
| 19 Dec | 2291.85 | 1.45 | -0.45 | 40.52 | 1,063 | -79 | 1,548 | |||
| 18 Dec | 2345.45 | 1.9 | -0.40 | 32.90 | 735 | -1 | 1,627 | |||
| 17 Dec | 2356.00 | 2.3 | -0.70 | 30.55 | 1,956 | 269 | 1,630 | |||
| 16 Dec | 2402.25 | 3 | -0.65 | 25.44 | 548 | -29 | 1,363 | |||
| 13 Dec | 2407.65 | 3.65 | -0.40 | 21.48 | 903 | -113 | 1,372 | |||
| 12 Dec | 2389.55 | 4.05 | -2.65 | 23.58 | 912 | -29 | 1,484 | |||
| 11 Dec | 2417.30 | 6.7 | 1.20 | 22.38 | 1,094 | 18 | 1,524 | |||
| 10 Dec | 2388.90 | 5.5 | -1.00 | 23.27 | 894 | -11 | 1,507 | |||
| 9 Dec | 2391.85 | 6.5 | -4.75 | 23.52 | 1,855 | 39 | 1,517 | |||
| 6 Dec | 2429.70 | 11.25 | -3.70 | 21.16 | 1,136 | 174 | 1,484 | |||
| 5 Dec | 2452.20 | 14.95 | -1.90 | 19.36 | 1,552 | 200 | 1,316 | |||
| 4 Dec | 2459.45 | 16.85 | -3.10 | 19.59 | 897 | 55 | 1,116 | |||
| 3 Dec | 2469.40 | 19.95 | -5.30 | 19.14 | 1,003 | 172 | 1,054 | |||
| 2 Dec | 2479.05 | 25.25 | -1.75 | 20.02 | 847 | 11 | 882 | |||
| 29 Nov | 2479.60 | 27 | 0.80 | 19.34 | 1,153 | 92 | 866 | |||
| 28 Nov | 2458.05 | 26.2 | -8.80 | 20.78 | 867 | 60 | 772 | |||
| 27 Nov | 2491.90 | 35 | -8.00 | 19.95 | 864 | 171 | 712 | |||
| 26 Nov | 2505.00 | 43 | 11.60 | 20.16 | 1,572 | 215 | 542 | |||
| 25 Nov | 2459.70 | 31.4 | -0.75 | 20.33 | 342 | 23 | 327 | |||
| 22 Nov | 2472.20 | 32.15 | 7.10 | 19.56 | 349 | -40 | 264 | |||
| 21 Nov | 2428.15 | 25.05 | -15.95 | 21.38 | 213 | 50 | 304 | |||
| 20 Nov | 2483.70 | 41 | 0.00 | 19.81 | 83 | -5 | 253 | |||
| 19 Nov | 2483.70 | 41 | 1.05 | 19.81 | 83 | -6 | 253 | |||
| 18 Nov | 2483.70 | 39.95 | -3.50 | 19.32 | 50 | -2 | 258 | |||
| 14 Nov | 2483.15 | 43.45 | 10.45 | 18.42 | 37 | -7 | 259 | |||
| 13 Nov | 2470.50 | 33 | -16.20 | 16.09 | 81 | 1 | 267 | |||
|
|
||||||||||
| 12 Nov | 2474.85 | 49.2 | -28.80 | 21.68 | 151 | 67 | 264 | |||
| 11 Nov | 2543.10 | 78 | 19.13 | 421 | 197 | 197 | ||||
For Asian Paints Limited - strike price 2560 expiring on 26DEC2024
Delta for 2560 CE is 0.02
Historical price for 2560 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 0.75, which was -0.70 lower than the previous day. The implied volatity was 41.66, the open interest changed by -142 which decreased total open position to 1406
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 40.52, the open interest changed by -79 which decreased total open position to 1548
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 1.9, which was -0.40 lower than the previous day. The implied volatity was 32.90, the open interest changed by -1 which decreased total open position to 1627
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 2.3, which was -0.70 lower than the previous day. The implied volatity was 30.55, the open interest changed by 269 which increased total open position to 1630
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 3, which was -0.65 lower than the previous day. The implied volatity was 25.44, the open interest changed by -29 which decreased total open position to 1363
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 3.65, which was -0.40 lower than the previous day. The implied volatity was 21.48, the open interest changed by -113 which decreased total open position to 1372
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 4.05, which was -2.65 lower than the previous day. The implied volatity was 23.58, the open interest changed by -29 which decreased total open position to 1484
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 6.7, which was 1.20 higher than the previous day. The implied volatity was 22.38, the open interest changed by 18 which increased total open position to 1524
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 5.5, which was -1.00 lower than the previous day. The implied volatity was 23.27, the open interest changed by -11 which decreased total open position to 1507
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 6.5, which was -4.75 lower than the previous day. The implied volatity was 23.52, the open interest changed by 39 which increased total open position to 1517
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 11.25, which was -3.70 lower than the previous day. The implied volatity was 21.16, the open interest changed by 174 which increased total open position to 1484
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 14.95, which was -1.90 lower than the previous day. The implied volatity was 19.36, the open interest changed by 200 which increased total open position to 1316
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 16.85, which was -3.10 lower than the previous day. The implied volatity was 19.59, the open interest changed by 55 which increased total open position to 1116
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 19.95, which was -5.30 lower than the previous day. The implied volatity was 19.14, the open interest changed by 172 which increased total open position to 1054
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 25.25, which was -1.75 lower than the previous day. The implied volatity was 20.02, the open interest changed by 11 which increased total open position to 882
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 27, which was 0.80 higher than the previous day. The implied volatity was 19.34, the open interest changed by 92 which increased total open position to 866
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 26.2, which was -8.80 lower than the previous day. The implied volatity was 20.78, the open interest changed by 60 which increased total open position to 772
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 35, which was -8.00 lower than the previous day. The implied volatity was 19.95, the open interest changed by 171 which increased total open position to 712
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 43, which was 11.60 higher than the previous day. The implied volatity was 20.16, the open interest changed by 215 which increased total open position to 542
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 31.4, which was -0.75 lower than the previous day. The implied volatity was 20.33, the open interest changed by 23 which increased total open position to 327
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 32.15, which was 7.10 higher than the previous day. The implied volatity was 19.56, the open interest changed by -40 which decreased total open position to 264
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 25.05, which was -15.95 lower than the previous day. The implied volatity was 21.38, the open interest changed by 50 which increased total open position to 304
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 41, which was 0.00 lower than the previous day. The implied volatity was 19.81, the open interest changed by -5 which decreased total open position to 253
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 41, which was 1.05 higher than the previous day. The implied volatity was 19.81, the open interest changed by -6 which decreased total open position to 253
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 39.95, which was -3.50 lower than the previous day. The implied volatity was 19.32, the open interest changed by -2 which decreased total open position to 258
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 43.45, which was 10.45 higher than the previous day. The implied volatity was 18.42, the open interest changed by -7 which decreased total open position to 259
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 33, which was -16.20 lower than the previous day. The implied volatity was 16.09, the open interest changed by 1 which increased total open position to 267
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 49.2, which was -28.80 lower than the previous day. The implied volatity was 21.68, the open interest changed by 67 which increased total open position to 264
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 78, which was lower than the previous day. The implied volatity was 19.13, the open interest changed by 197 which increased total open position to 197
| ASIANPAINT 26DEC2024 2560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 253.45 | -16.55 | - | 3 | 0 | 131 |
| 19 Dec | 2291.85 | 270 | 99.70 | 61.01 | 4 | 0 | 132 |
| 18 Dec | 2345.45 | 170.3 | 0.00 | 0.00 | 0 | -1 | 0 |
| 17 Dec | 2356.00 | 170.3 | 17.05 | - | 1 | 0 | 133 |
| 16 Dec | 2402.25 | 153.25 | 0.05 | - | 3 | -1 | 134 |
| 13 Dec | 2407.65 | 153.2 | -14.70 | 30.42 | 28 | -14 | 135 |
| 12 Dec | 2389.55 | 167.9 | 28.40 | 25.84 | 11 | -5 | 150 |
| 11 Dec | 2417.30 | 139.5 | -23.90 | 23.24 | 17 | -2 | 154 |
| 10 Dec | 2388.90 | 163.4 | -0.35 | 25.07 | 30 | -8 | 158 |
| 9 Dec | 2391.85 | 163.75 | 35.85 | 25.47 | 41 | -4 | 167 |
| 6 Dec | 2429.70 | 127.9 | 17.15 | 20.78 | 8 | -4 | 173 |
| 5 Dec | 2452.20 | 110.75 | 6.70 | 23.33 | 30 | -3 | 177 |
| 4 Dec | 2459.45 | 104.05 | 9.05 | 20.41 | 15 | -6 | 181 |
| 3 Dec | 2469.40 | 95 | 7.55 | 19.83 | 42 | 10 | 188 |
| 2 Dec | 2479.05 | 87.45 | -4.45 | 18.67 | 23 | -9 | 179 |
| 29 Nov | 2479.60 | 91.9 | -19.60 | 20.07 | 64 | 19 | 188 |
| 28 Nov | 2458.05 | 111.5 | 18.30 | 23.18 | 82 | 29 | 170 |
| 27 Nov | 2491.90 | 93.2 | 6.60 | 23.11 | 76 | 23 | 139 |
| 26 Nov | 2505.00 | 86.6 | -22.25 | 23.80 | 124 | 65 | 115 |
| 25 Nov | 2459.70 | 108.85 | 0.50 | 24.00 | 71 | 13 | 50 |
| 22 Nov | 2472.20 | 108.35 | -21.95 | 23.02 | 9 | 3 | 40 |
| 21 Nov | 2428.15 | 130.3 | 23.30 | 20.01 | 8 | 6 | 36 |
| 20 Nov | 2483.70 | 107 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 107 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 107 | -1.00 | 24.35 | 1 | 0 | 30 |
| 14 Nov | 2483.15 | 108 | 0.00 | 0.00 | 0 | 30 | 0 |
| 13 Nov | 2470.50 | 108 | 106.80 | 23.12 | 31 | 29 | 29 |
| 12 Nov | 2474.85 | 1.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 1.2 | 0.62 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2560 expiring on 26DEC2024
Delta for 2560 PE is -
Historical price for 2560 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 253.45, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 270, which was 99.70 higher than the previous day. The implied volatity was 61.01, the open interest changed by 0 which decreased total open position to 132
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 170.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 170.3, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 153.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 134
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 153.2, which was -14.70 lower than the previous day. The implied volatity was 30.42, the open interest changed by -14 which decreased total open position to 135
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 167.9, which was 28.40 higher than the previous day. The implied volatity was 25.84, the open interest changed by -5 which decreased total open position to 150
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 139.5, which was -23.90 lower than the previous day. The implied volatity was 23.24, the open interest changed by -2 which decreased total open position to 154
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 163.4, which was -0.35 lower than the previous day. The implied volatity was 25.07, the open interest changed by -8 which decreased total open position to 158
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 163.75, which was 35.85 higher than the previous day. The implied volatity was 25.47, the open interest changed by -4 which decreased total open position to 167
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 127.9, which was 17.15 higher than the previous day. The implied volatity was 20.78, the open interest changed by -4 which decreased total open position to 173
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 110.75, which was 6.70 higher than the previous day. The implied volatity was 23.33, the open interest changed by -3 which decreased total open position to 177
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 104.05, which was 9.05 higher than the previous day. The implied volatity was 20.41, the open interest changed by -6 which decreased total open position to 181
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 95, which was 7.55 higher than the previous day. The implied volatity was 19.83, the open interest changed by 10 which increased total open position to 188
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 87.45, which was -4.45 lower than the previous day. The implied volatity was 18.67, the open interest changed by -9 which decreased total open position to 179
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 91.9, which was -19.60 lower than the previous day. The implied volatity was 20.07, the open interest changed by 19 which increased total open position to 188
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 111.5, which was 18.30 higher than the previous day. The implied volatity was 23.18, the open interest changed by 29 which increased total open position to 170
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 93.2, which was 6.60 higher than the previous day. The implied volatity was 23.11, the open interest changed by 23 which increased total open position to 139
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 86.6, which was -22.25 lower than the previous day. The implied volatity was 23.80, the open interest changed by 65 which increased total open position to 115
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 108.85, which was 0.50 higher than the previous day. The implied volatity was 24.00, the open interest changed by 13 which increased total open position to 50
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 108.35, which was -21.95 lower than the previous day. The implied volatity was 23.02, the open interest changed by 3 which increased total open position to 40
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 130.3, which was 23.30 higher than the previous day. The implied volatity was 20.01, the open interest changed by 6 which increased total open position to 36
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 107, 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 107, 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 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 107, which was -1.00 lower than the previous day. The implied volatity was 24.35, the open interest changed by 0 which decreased total open position to 30
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 108, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 30 which increased total open position to 0
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 108, which was 106.80 higher than the previous day. The implied volatity was 23.12, the open interest changed by 29 which increased total open position to 29
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 1.2, 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 1.2, which was lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
