ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.10
Theta: -0.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 0.6 | -0.65 | 42.72 | 351 | 71 | 606 | |||
| 19 Dec | 2291.85 | 1.25 | -0.30 | 41.91 | 537 | -240 | 531 | |||
| 18 Dec | 2345.45 | 1.55 | -0.25 | 34.04 | 494 | -184 | 769 | |||
| 17 Dec | 2356.00 | 1.8 | -0.60 | 31.40 | 1,412 | -78 | 960 | |||
| 16 Dec | 2402.25 | 2.4 | -0.45 | 26.53 | 837 | 136 | 1,050 | |||
| 13 Dec | 2407.65 | 2.85 | -0.60 | 22.36 | 1,300 | 321 | 922 | |||
| 12 Dec | 2389.55 | 3.45 | -1.85 | 24.85 | 543 | 6 | 611 | |||
| 11 Dec | 2417.30 | 5.3 | 0.80 | 23.09 | 786 | 23 | 608 | |||
| 10 Dec | 2388.90 | 4.5 | -0.65 | 24.09 | 560 | 7 | 584 | |||
|
|
||||||||||
| 9 Dec | 2391.85 | 5.15 | -4.10 | 24.06 | 1,266 | -55 | 576 | |||
| 6 Dec | 2429.70 | 9.25 | -2.65 | 21.87 | 669 | 76 | 631 | |||
| 5 Dec | 2452.20 | 11.9 | -1.25 | 19.86 | 1,097 | 85 | 556 | |||
| 4 Dec | 2459.45 | 13.15 | -2.50 | 19.84 | 522 | 107 | 474 | |||
| 3 Dec | 2469.40 | 15.65 | -4.05 | 19.36 | 492 | 32 | 368 | |||
| 2 Dec | 2479.05 | 19.7 | -2.00 | 19.95 | 406 | 30 | 337 | |||
| 29 Nov | 2479.60 | 21.7 | 0.85 | 19.47 | 491 | 16 | 306 | |||
| 28 Nov | 2458.05 | 20.85 | -7.75 | 20.68 | 355 | 66 | 290 | |||
| 27 Nov | 2491.90 | 28.6 | -7.10 | 19.99 | 263 | 34 | 223 | |||
| 26 Nov | 2505.00 | 35.7 | 9.65 | 20.20 | 372 | 80 | 188 | |||
| 25 Nov | 2459.70 | 26.05 | 0.35 | 20.50 | 133 | 79 | 112 | |||
| 22 Nov | 2472.20 | 25.7 | 3.70 | 19.32 | 63 | 21 | 54 | |||
| 21 Nov | 2428.15 | 22 | -13.00 | 22.00 | 2 | 0 | 32 | |||
| 20 Nov | 2483.70 | 35 | 0.00 | 19.96 | 30 | -2 | 37 | |||
| 19 Nov | 2483.70 | 35 | 1.90 | 19.96 | 30 | 3 | 37 | |||
| 18 Nov | 2483.70 | 33.1 | -8.00 | 19.25 | 32 | 9 | 33 | |||
| 14 Nov | 2483.15 | 41.1 | 0.00 | 20.10 | 1 | 0 | 24 | |||
| 13 Nov | 2470.50 | 41.1 | -1.90 | 20.72 | 15 | -2 | 24 | |||
| 12 Nov | 2474.85 | 43 | -25.35 | 21.86 | 1 | 0 | 26 | |||
| 11 Nov | 2543.10 | 68.35 | 19.24 | 52 | 25 | 25 | ||||
For Asian Paints Limited - strike price 2580 expiring on 26DEC2024
Delta for 2580 CE is 0.01
Historical price for 2580 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 0.6, which was -0.65 lower than the previous day. The implied volatity was 42.72, the open interest changed by 71 which increased total open position to 606
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was 41.91, the open interest changed by -240 which decreased total open position to 531
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 34.04, the open interest changed by -184 which decreased total open position to 769
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 1.8, which was -0.60 lower than the previous day. The implied volatity was 31.40, the open interest changed by -78 which decreased total open position to 960
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was 26.53, the open interest changed by 136 which increased total open position to 1050
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 2.85, which was -0.60 lower than the previous day. The implied volatity was 22.36, the open interest changed by 321 which increased total open position to 922
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 3.45, which was -1.85 lower than the previous day. The implied volatity was 24.85, the open interest changed by 6 which increased total open position to 611
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 5.3, which was 0.80 higher than the previous day. The implied volatity was 23.09, the open interest changed by 23 which increased total open position to 608
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 4.5, which was -0.65 lower than the previous day. The implied volatity was 24.09, the open interest changed by 7 which increased total open position to 584
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 5.15, which was -4.10 lower than the previous day. The implied volatity was 24.06, the open interest changed by -55 which decreased total open position to 576
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 9.25, which was -2.65 lower than the previous day. The implied volatity was 21.87, the open interest changed by 76 which increased total open position to 631
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 11.9, which was -1.25 lower than the previous day. The implied volatity was 19.86, the open interest changed by 85 which increased total open position to 556
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 13.15, which was -2.50 lower than the previous day. The implied volatity was 19.84, the open interest changed by 107 which increased total open position to 474
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 15.65, which was -4.05 lower than the previous day. The implied volatity was 19.36, the open interest changed by 32 which increased total open position to 368
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 19.7, which was -2.00 lower than the previous day. The implied volatity was 19.95, the open interest changed by 30 which increased total open position to 337
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 21.7, which was 0.85 higher than the previous day. The implied volatity was 19.47, the open interest changed by 16 which increased total open position to 306
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 20.85, which was -7.75 lower than the previous day. The implied volatity was 20.68, the open interest changed by 66 which increased total open position to 290
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 28.6, which was -7.10 lower than the previous day. The implied volatity was 19.99, the open interest changed by 34 which increased total open position to 223
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 35.7, which was 9.65 higher than the previous day. The implied volatity was 20.20, the open interest changed by 80 which increased total open position to 188
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 26.05, which was 0.35 higher than the previous day. The implied volatity was 20.50, the open interest changed by 79 which increased total open position to 112
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 25.7, which was 3.70 higher than the previous day. The implied volatity was 19.32, the open interest changed by 21 which increased total open position to 54
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 22, which was -13.00 lower than the previous day. The implied volatity was 22.00, the open interest changed by 0 which decreased total open position to 32
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 19.96, the open interest changed by -2 which decreased total open position to 37
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 35, which was 1.90 higher than the previous day. The implied volatity was 19.96, the open interest changed by 3 which increased total open position to 37
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 33.1, which was -8.00 lower than the previous day. The implied volatity was 19.25, the open interest changed by 9 which increased total open position to 33
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 41.1, which was 0.00 lower than the previous day. The implied volatity was 20.10, the open interest changed by 0 which decreased total open position to 24
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 41.1, which was -1.90 lower than the previous day. The implied volatity was 20.72, the open interest changed by -2 which decreased total open position to 24
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 43, which was -25.35 lower than the previous day. The implied volatity was 21.86, the open interest changed by 0 which decreased total open position to 26
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 68.35, which was lower than the previous day. The implied volatity was 19.24, the open interest changed by 25 which increased total open position to 25
| ASIANPAINT 26DEC2024 2580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 302.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2291.85 | 302.75 | 125.75 | 81.36 | 9 | 1 | 94 |
| 18 Dec | 2345.45 | 177 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2356.00 | 177 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2402.25 | 177 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2407.65 | 177 | 0.00 | 0.00 | 0 | -2 | 0 |
| 12 Dec | 2389.55 | 177 | 18.35 | - | 2 | 0 | 95 |
| 11 Dec | 2417.30 | 158.65 | -21.50 | 24.76 | 5 | 1 | 93 |
| 10 Dec | 2388.90 | 180.15 | 35.00 | 23.47 | 9 | -5 | 90 |
| 9 Dec | 2391.85 | 145.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 145.15 | 1.70 | 20.93 | 2 | 1 | 96 |
| 5 Dec | 2452.20 | 143.45 | 28.25 | 32.33 | 4 | -1 | 95 |
| 4 Dec | 2459.45 | 115.2 | 6.00 | 17.71 | 5 | 2 | 97 |
| 3 Dec | 2469.40 | 109.2 | 7.00 | 19.39 | 3 | 1 | 95 |
| 2 Dec | 2479.05 | 102.2 | -6.65 | 18.68 | 11 | -4 | 95 |
| 29 Nov | 2479.60 | 108.85 | -18.15 | 21.29 | 1 | 0 | 98 |
| 28 Nov | 2458.05 | 127 | 18.60 | 23.69 | 9 | 2 | 99 |
| 27 Nov | 2491.90 | 108.4 | 7.85 | 23.96 | 8 | 0 | 91 |
| 26 Nov | 2505.00 | 100.55 | -16.45 | 24.45 | 95 | 76 | 91 |
| 25 Nov | 2459.70 | 117 | 2.75 | 21.89 | 8 | 7 | 7 |
| 22 Nov | 2472.20 | 114.25 | 107.55 | 20.18 | 9 | 6 | 6 |
| 21 Nov | 2428.15 | 6.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 6.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 6.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 6.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 6.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 6.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 6.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 6.7 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2580 expiring on 26DEC2024
Delta for 2580 PE is 0.00
Historical price for 2580 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 302.75, 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 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 302.75, which was 125.75 higher than the previous day. The implied volatity was 81.36, the open interest changed by 1 which increased total open position to 94
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 177, 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 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 177, 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 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 177, 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 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 177, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 177, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 158.65, which was -21.50 lower than the previous day. The implied volatity was 24.76, the open interest changed by 1 which increased total open position to 93
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 180.15, which was 35.00 higher than the previous day. The implied volatity was 23.47, the open interest changed by -5 which decreased total open position to 90
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 145.15, 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 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 145.15, which was 1.70 higher than the previous day. The implied volatity was 20.93, the open interest changed by 1 which increased total open position to 96
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 143.45, which was 28.25 higher than the previous day. The implied volatity was 32.33, the open interest changed by -1 which decreased total open position to 95
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 115.2, which was 6.00 higher than the previous day. The implied volatity was 17.71, the open interest changed by 2 which increased total open position to 97
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 109.2, which was 7.00 higher than the previous day. The implied volatity was 19.39, the open interest changed by 1 which increased total open position to 95
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 102.2, which was -6.65 lower than the previous day. The implied volatity was 18.68, the open interest changed by -4 which decreased total open position to 95
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 108.85, which was -18.15 lower than the previous day. The implied volatity was 21.29, the open interest changed by 0 which decreased total open position to 98
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 127, which was 18.60 higher than the previous day. The implied volatity was 23.69, the open interest changed by 2 which increased total open position to 99
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 108.4, which was 7.85 higher than the previous day. The implied volatity was 23.96, the open interest changed by 0 which decreased total open position to 91
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 100.55, which was -16.45 lower than the previous day. The implied volatity was 24.45, the open interest changed by 76 which increased total open position to 91
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 117, which was 2.75 higher than the previous day. The implied volatity was 21.89, the open interest changed by 7 which increased total open position to 7
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 114.25, which was 107.55 higher than the previous day. The implied volatity was 20.18, the open interest changed by 6 which increased total open position to 6
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 6.7, 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 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 6.7, 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 6.7, 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 6.7, 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 6.7, 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 6.7, 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 6.7, 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 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
