ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.08
Theta: -0.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 0.45 | -0.50 | 45.58 | 51 | -18 | 992 | |||
| 19 Dec | 2291.85 | 0.95 | -0.25 | 44.65 | 227 | -143 | 1,010 | |||
| 18 Dec | 2345.45 | 1.2 | -0.05 | 37.00 | 514 | -184 | 1,152 | |||
| 17 Dec | 2356.00 | 1.25 | -0.40 | 33.66 | 373 | -33 | 1,339 | |||
| 16 Dec | 2402.25 | 1.65 | -0.25 | 28.87 | 332 | 31 | 1,372 | |||
| 13 Dec | 2407.65 | 1.9 | -0.40 | 24.36 | 295 | 44 | 1,341 | |||
| 12 Dec | 2389.55 | 2.3 | -1.00 | 26.51 | 909 | 325 | 1,297 | |||
| 11 Dec | 2417.30 | 3.3 | 0.30 | 24.40 | 834 | 180 | 963 | |||
| 10 Dec | 2388.90 | 3 | -0.45 | 25.56 | 1,063 | 231 | 789 | |||
| 9 Dec | 2391.85 | 3.45 | -2.50 | 25.45 | 816 | 150 | 570 | |||
| 6 Dec | 2429.70 | 5.95 | -1.45 | 22.86 | 395 | -36 | 416 | |||
| 5 Dec | 2452.20 | 7.4 | -0.85 | 20.72 | 530 | -27 | 454 | |||
| 4 Dec | 2459.45 | 8.25 | -1.05 | 20.64 | 375 | 37 | 481 | |||
| 3 Dec | 2469.40 | 9.3 | -3.00 | 19.72 | 509 | 123 | 443 | |||
| 2 Dec | 2479.05 | 12.3 | -1.35 | 20.34 | 485 | 94 | 324 | |||
| 29 Nov | 2479.60 | 13.65 | -0.85 | 19.72 | 338 | 50 | 229 | |||
|
|
||||||||||
| 28 Nov | 2458.05 | 14.5 | -5.30 | 21.51 | 209 | 43 | 179 | |||
| 27 Nov | 2491.90 | 19.8 | -4.70 | 20.64 | 120 | 9 | 136 | |||
| 26 Nov | 2505.00 | 24.5 | 6.50 | 20.49 | 226 | 25 | 126 | |||
| 25 Nov | 2459.70 | 18 | -0.35 | 21.01 | 145 | 87 | 100 | |||
| 22 Nov | 2472.20 | 18.35 | -9.80 | 20.12 | 42 | 22 | 35 | |||
| 21 Nov | 2428.15 | 28.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 28.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 28.15 | 0.00 | 0.00 | 0 | 13 | 0 | |||
| 18 Nov | 2483.70 | 28.15 | -326.45 | 21.46 | 16 | 9 | 9 | |||
| 14 Nov | 2483.15 | 354.6 | 0.00 | 3.11 | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 354.6 | 0.00 | 3.35 | 0 | 0 | 0 | |||
| 12 Nov | 2474.85 | 354.6 | 0.00 | 3.50 | 0 | 0 | 0 | |||
| 11 Nov | 2543.10 | 354.6 | 0.00 | 1.27 | 0 | 0 | 0 | |||
| 8 Nov | 2769.45 | 354.6 | 354.60 | - | 0 | 0 | 0 | |||
| 5 Nov | 2887.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2620 expiring on 26DEC2024
Delta for 2620 CE is 0.01
Historical price for 2620 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 0.45, which was -0.50 lower than the previous day. The implied volatity was 45.58, the open interest changed by -18 which decreased total open position to 992
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 44.65, the open interest changed by -143 which decreased total open position to 1010
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 37.00, the open interest changed by -184 which decreased total open position to 1152
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was 33.66, the open interest changed by -33 which decreased total open position to 1339
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 28.87, the open interest changed by 31 which increased total open position to 1372
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 1.9, which was -0.40 lower than the previous day. The implied volatity was 24.36, the open interest changed by 44 which increased total open position to 1341
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 2.3, which was -1.00 lower than the previous day. The implied volatity was 26.51, the open interest changed by 325 which increased total open position to 1297
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 3.3, which was 0.30 higher than the previous day. The implied volatity was 24.40, the open interest changed by 180 which increased total open position to 963
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was 25.56, the open interest changed by 231 which increased total open position to 789
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 3.45, which was -2.50 lower than the previous day. The implied volatity was 25.45, the open interest changed by 150 which increased total open position to 570
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 5.95, which was -1.45 lower than the previous day. The implied volatity was 22.86, the open interest changed by -36 which decreased total open position to 416
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 7.4, which was -0.85 lower than the previous day. The implied volatity was 20.72, the open interest changed by -27 which decreased total open position to 454
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 8.25, which was -1.05 lower than the previous day. The implied volatity was 20.64, the open interest changed by 37 which increased total open position to 481
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 9.3, which was -3.00 lower than the previous day. The implied volatity was 19.72, the open interest changed by 123 which increased total open position to 443
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 12.3, which was -1.35 lower than the previous day. The implied volatity was 20.34, the open interest changed by 94 which increased total open position to 324
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 13.65, which was -0.85 lower than the previous day. The implied volatity was 19.72, the open interest changed by 50 which increased total open position to 229
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 14.5, which was -5.30 lower than the previous day. The implied volatity was 21.51, the open interest changed by 43 which increased total open position to 179
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 19.8, which was -4.70 lower than the previous day. The implied volatity was 20.64, the open interest changed by 9 which increased total open position to 136
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 24.5, which was 6.50 higher than the previous day. The implied volatity was 20.49, the open interest changed by 25 which increased total open position to 126
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 18, which was -0.35 lower than the previous day. The implied volatity was 21.01, the open interest changed by 87 which increased total open position to 100
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 18.35, which was -9.80 lower than the previous day. The implied volatity was 20.12, the open interest changed by 22 which increased total open position to 35
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 28.15, 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 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 28.15, 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 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 28.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 28.15, which was -326.45 lower than the previous day. The implied volatity was 21.46, the open interest changed by 9 which increased total open position to 9
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 354.6, which was 0.00 lower than the previous day. The implied volatity was 3.11, 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 354.6, which was 0.00 lower than the previous day. The implied volatity was 3.35, 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 354.6, which was 0.00 lower than the previous day. The implied volatity was 3.50, 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 354.6, which was 0.00 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 354.6, which was 354.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 26DEC2024 2620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 321.4 | -8.20 | - | 6 | 0 | 72 |
| 19 Dec | 2291.85 | 329.6 | 74.40 | - | 3 | -1 | 73 |
| 18 Dec | 2345.45 | 255.2 | 0.00 | 0.00 | 0 | -46 | 0 |
| 17 Dec | 2356.00 | 255.2 | 46.70 | - | 46 | -34 | 86 |
| 16 Dec | 2402.25 | 208.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2407.65 | 208.5 | 0.00 | 0.00 | 0 | -2 | 0 |
| 12 Dec | 2389.55 | 208.5 | 12.65 | - | 2 | 0 | 122 |
| 11 Dec | 2417.30 | 195.85 | 13.90 | 25.75 | 13 | 6 | 121 |
| 10 Dec | 2388.90 | 181.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 181.95 | 0.00 | 0.00 | 0 | -3 | 0 |
| 6 Dec | 2429.70 | 181.95 | 22.95 | 21.94 | 9 | -3 | 115 |
| 5 Dec | 2452.20 | 159 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 2459.45 | 159 | 14.45 | 24.45 | 4 | 1 | 118 |
| 3 Dec | 2469.40 | 144.55 | 2.55 | 21.06 | 19 | 4 | 116 |
| 2 Dec | 2479.05 | 142 | 12.80 | 23.11 | 4 | -1 | 112 |
| 29 Nov | 2479.60 | 129.2 | -29.25 | 15.37 | 10 | 4 | 112 |
| 28 Nov | 2458.05 | 158.45 | 23.65 | 24.06 | 40 | 17 | 110 |
| 27 Nov | 2491.90 | 134.8 | 6.30 | 23.19 | 10 | -1 | 90 |
| 26 Nov | 2505.00 | 128.5 | -6.95 | 24.97 | 18 | 10 | 91 |
| 25 Nov | 2459.70 | 135.45 | -11.55 | 15.89 | 1 | 3 | 82 |
| 22 Nov | 2472.20 | 147 | 4.85 | 21.31 | 16 | 3 | 82 |
| 21 Nov | 2428.15 | 142.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 142.15 | 0.00 | 23.35 | 2 | 0 | 79 |
| 19 Nov | 2483.70 | 142.15 | 4.20 | 23.35 | 2 | 0 | 79 |
| 18 Nov | 2483.70 | 137.95 | -18.05 | 21.06 | 7 | 1 | 78 |
| 14 Nov | 2483.15 | 156 | 16.00 | 27.51 | 2 | 0 | 77 |
| 13 Nov | 2470.50 | 140 | 0.00 | 0.00 | 0 | 5 | 0 |
| 12 Nov | 2474.85 | 140 | 23.00 | 18.40 | 9 | 5 | 77 |
| 11 Nov | 2543.10 | 117 | 80.55 | 26.59 | 75 | -7 | 72 |
| 8 Nov | 2769.45 | 36.45 | 36.45 | 26.52 | 133 | 77 | 77 |
| 5 Nov | 2887.30 | 0 | 0.00 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2620 expiring on 26DEC2024
Delta for 2620 PE is -
Historical price for 2620 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 321.4, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 329.6, which was 74.40 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 73
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 255.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -46 which decreased total open position to 0
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 255.2, which was 46.70 higher than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 86
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 208.5, 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 208.5, 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 208.5, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 195.85, which was 13.90 higher than the previous day. The implied volatity was 25.75, the open interest changed by 6 which increased total open position to 121
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 181.95, 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 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 181.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 181.95, which was 22.95 higher than the previous day. The implied volatity was 21.94, the open interest changed by -3 which decreased total open position to 115
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 159, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 159, which was 14.45 higher than the previous day. The implied volatity was 24.45, the open interest changed by 1 which increased total open position to 118
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 144.55, which was 2.55 higher than the previous day. The implied volatity was 21.06, the open interest changed by 4 which increased total open position to 116
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 142, which was 12.80 higher than the previous day. The implied volatity was 23.11, the open interest changed by -1 which decreased total open position to 112
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 129.2, which was -29.25 lower than the previous day. The implied volatity was 15.37, the open interest changed by 4 which increased total open position to 112
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 158.45, which was 23.65 higher than the previous day. The implied volatity was 24.06, the open interest changed by 17 which increased total open position to 110
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 134.8, which was 6.30 higher than the previous day. The implied volatity was 23.19, the open interest changed by -1 which decreased total open position to 90
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 128.5, which was -6.95 lower than the previous day. The implied volatity was 24.97, the open interest changed by 10 which increased total open position to 91
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 135.45, which was -11.55 lower than the previous day. The implied volatity was 15.89, the open interest changed by 3 which increased total open position to 82
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 147, which was 4.85 higher than the previous day. The implied volatity was 21.31, the open interest changed by 3 which increased total open position to 82
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 142.15, 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 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 142.15, which was 0.00 lower than the previous day. The implied volatity was 23.35, the open interest changed by 0 which decreased total open position to 79
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 142.15, which was 4.20 higher than the previous day. The implied volatity was 23.35, the open interest changed by 0 which decreased total open position to 79
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 137.95, which was -18.05 lower than the previous day. The implied volatity was 21.06, the open interest changed by 1 which increased total open position to 78
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 156, which was 16.00 higher than the previous day. The implied volatity was 27.51, the open interest changed by 0 which decreased total open position to 77
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 140, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 140, which was 23.00 higher than the previous day. The implied volatity was 18.40, the open interest changed by 5 which increased total open position to 77
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 117, which was 80.55 higher than the previous day. The implied volatity was 26.59, the open interest changed by -7 which decreased total open position to 72
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 36.45, which was 36.45 higher than the previous day. The implied volatity was 26.52, the open interest changed by 77 which increased total open position to 77
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
