ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 0.45 | -0.25 | - | 64 | 28 | 56 | |||
| 19 Dec | 2291.85 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 2345.45 | 0.7 | 0.00 | 0.00 | 0 | -10 | 0 | |||
| 17 Dec | 2356.00 | 0.7 | -0.30 | 41.88 | 14 | 0 | 38 | |||
| 16 Dec | 2402.25 | 1 | -0.15 | 37.62 | 18 | 0 | 38 | |||
| 13 Dec | 2407.65 | 1.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2389.55 | 1.15 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 11 Dec | 2417.30 | 1.15 | -1.35 | 29.23 | 11 | 9 | 39 | |||
| 10 Dec | 2388.90 | 2.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2391.85 | 2.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 2.5 | -0.20 | 27.62 | 5 | 0 | 30 | |||
| 5 Dec | 2452.20 | 2.7 | 0.10 | 25.02 | 3 | -1 | 30 | |||
| 4 Dec | 2459.45 | 2.6 | -0.50 | 24.06 | 34 | 23 | 31 | |||
| 3 Dec | 2469.40 | 3.1 | 0.75 | 23.36 | 9 | 5 | 7 | |||
| 2 Dec | 2479.05 | 2.35 | -3.80 | 21.09 | 2 | 1 | 3 | |||
| 29 Nov | 2479.60 | 6.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 28 Nov | 2458.05 | 6.15 | 0.00 | 25.19 | 1 | 0 | 1 | |||
| 27 Nov | 2491.90 | 6.15 | -5.40 | 22.55 | 2 | 1 | 2 | |||
| 26 Nov | 2505.00 | 11.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 2459.70 | 11.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 11.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 11.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 11.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 11.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 11.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 2483.15 | 11.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 2470.50 | 11.55 | -241.35 | 22.21 | 1 | 0 | 0 | |||
| 12 Nov | 2474.85 | 252.9 | 0.00 | 6.64 | 0 | 0 | 0 | |||
| 11 Nov | 2543.10 | 252.9 | 0.00 | 4.43 | 0 | 0 | 0 | |||
| 8 Nov | 2769.45 | 252.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2842.85 | 252.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2897.30 | 252.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Nov | 2887.30 | 252.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2915.30 | 252.9 | 252.90 | - | 0 | 0 | 0 | |||
| 1 Nov | 2939.85 | 0 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2740 expiring on 26DEC2024
Delta for 2740 CE is -
Historical price for 2740 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 56
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 0.7, 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 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 41.88, the open interest changed by 0 which decreased total open position to 38
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 37.62, the open interest changed by 0 which decreased total open position to 38
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 1.15, 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 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 1.15, which was -1.35 lower than the previous day. The implied volatity was 29.23, the open interest changed by 9 which increased total open position to 39
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 2.5, 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 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 2.5, 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 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 2.5, which was -0.20 lower than the previous day. The implied volatity was 27.62, the open interest changed by 0 which decreased total open position to 30
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 2.7, which was 0.10 higher than the previous day. The implied volatity was 25.02, the open interest changed by -1 which decreased total open position to 30
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 2.6, which was -0.50 lower than the previous day. The implied volatity was 24.06, the open interest changed by 23 which increased total open position to 31
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 3.1, which was 0.75 higher than the previous day. The implied volatity was 23.36, the open interest changed by 5 which increased total open position to 7
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 2.35, which was -3.80 lower than the previous day. The implied volatity was 21.09, the open interest changed by 1 which increased total open position to 3
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 6.15, 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 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 6.15, which was 0.00 lower than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 1
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 6.15, which was -5.40 lower than the previous day. The implied volatity was 22.55, the open interest changed by 1 which increased total open position to 2
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 11.55, 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 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 11.55, 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 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 11.55, 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 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 11.55, 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 11.55, 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 11.55, 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 11.55, 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 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 11.55, 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 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 11.55, which was -241.35 lower than the previous day. The implied volatity was 22.21, 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 252.9, which was 0.00 lower than the previous day. The implied volatity was 6.64, 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 252.9, which was 0.00 lower than the previous day. The implied volatity was 4.43, 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 252.9, 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 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 252.9, 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 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 252.9, 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 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 252.9, 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 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 252.9, which was 252.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 26DEC2024 2740 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 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2291.85 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2345.45 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2356.00 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2402.25 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2407.65 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2417.30 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2388.90 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 265 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 265 | 0.00 | 0.00 | 0 | 4 | 0 |
| 28 Nov | 2458.05 | 265 | 14.35 | 25.80 | 6 | 0 | 3 |
| 27 Nov | 2491.90 | 250.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 2505.00 | 250.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 2459.70 | 250.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 2472.20 | 250.65 | 51.85 | 21.60 | 1 | 0 | 3 |
| 21 Nov | 2428.15 | 198.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 198.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 198.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 198.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 198.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 198.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 198.8 | 0.00 | 0.00 | 0 | 2 | 0 |
| 11 Nov | 2543.10 | 198.8 | 157.80 | 26.42 | 3 | 1 | 2 |
| 8 Nov | 2769.45 | 41 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 2842.85 | 41 | 14.20 | 23.65 | 3 | 1 | 1 |
| 6 Nov | 2897.30 | 26.8 | 0.00 | 4.91 | 0 | 0 | 0 |
| 5 Nov | 2887.30 | 26.8 | 0.00 | 4.58 | 0 | 0 | 0 |
| 4 Nov | 2915.30 | 26.8 | 26.80 | 4.99 | 0 | 0 | 0 |
| 1 Nov | 2939.85 | 0 | 5.81 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2740 expiring on 26DEC2024
Delta for 2740 PE is 0.00
Historical price for 2740 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 265, 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 265, 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 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 265, 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 265, 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 265, 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 265, 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 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 265, 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 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 265, 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 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 265, 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 265, 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 265, 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 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 265, 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 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 265, 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 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 265, 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 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 265, 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 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 265, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 265, which was 14.35 higher than the previous day. The implied volatity was 25.80, the open interest changed by 0 which decreased total open position to 3
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 250.65, 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 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 250.65, 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 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 250.65, 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 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 250.65, which was 51.85 higher than the previous day. The implied volatity was 21.60, the open interest changed by 0 which decreased total open position to 3
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 198.8, 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 198.8, 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 198.8, 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 198.8, 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 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 198.8, 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 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 198.8, 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 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 198.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 198.8, which was 157.80 higher than the previous day. The implied volatity was 26.42, the open interest changed by 1 which increased total open position to 2
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 41, 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 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 41, which was 14.20 higher than the previous day. The implied volatity was 23.65, the open interest changed by 1 which increased total open position to 1
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was 4.91, 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 26.8, which was 0.00 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 26.8, which was 26.80 higher than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ASIANPAINT was trading at 2939.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 5.81, the open interest changed by 0 which decreased total open position to 0
