ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 2291.85 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 2345.45 | 0.7 | 0.00 | 49.50 | 1 | 0 | 14 | |||
| 17 Dec | 2356.00 | 0.7 | -1.15 | 45.38 | 1 | 0 | 15 | |||
|
|
||||||||||
| 16 Dec | 2402.25 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2407.65 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2389.55 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2417.30 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2388.90 | 1.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2391.85 | 1.85 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 6 Dec | 2429.70 | 1.85 | -0.45 | 28.87 | 102 | 7 | 11 | |||
| 5 Dec | 2452.20 | 2.3 | -1.40 | 27.00 | 1 | 0 | 4 | |||
| 4 Dec | 2459.45 | 3.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 3.7 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 2479.05 | 3.7 | -1.45 | 25.85 | 1 | 0 | 3 | |||
| 29 Nov | 2479.60 | 5.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 2458.05 | 5.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 27 Nov | 2491.90 | 5.15 | -0.75 | 24.09 | 1 | 0 | 2 | |||
| 26 Nov | 2505.00 | 5.9 | -10.40 | 23.30 | 3 | 0 | 1 | |||
| 25 Nov | 2459.70 | 16.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 16.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 16.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 16.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 16.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 16.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 2483.15 | 16.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 16.3 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Nov | 2474.85 | 16.3 | -205.95 | 27.25 | 1 | 0 | 0 | |||
| 11 Nov | 2543.10 | 222.25 | 0.00 | 5.54 | 0 | 0 | 0 | |||
| 8 Nov | 2769.45 | 222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2842.85 | 222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2897.30 | 222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2887.30 | 222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2915.30 | 222.25 | 222.25 | - | 0 | 0 | 0 | |||
| 1 Nov | 2939.85 | 0 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2780 expiring on 26DEC2024
Delta for 2780 CE is 0.00
Historical price for 2780 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. 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 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 49.50, the open interest changed by 0 which decreased total open position to 14
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 0.7, which was -1.15 lower than the previous day. The implied volatity was 45.38, the open interest changed by 0 which decreased total open position to 15
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 1.85, 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 1.85, 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 1.85, 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 1.85, 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 1.85, 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 1.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was 28.87, the open interest changed by 7 which increased total open position to 11
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 2.3, which was -1.40 lower than the previous day. The implied volatity was 27.00, the open interest changed by 0 which decreased total open position to 4
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 3.7, 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 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 3.7, 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 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 3.7, which was -1.45 lower than the previous day. The implied volatity was 25.85, the open interest changed by 0 which decreased total open position to 3
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 5.15, 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 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 5.15, 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 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 5.15, which was -0.75 lower than the previous day. The implied volatity was 24.09, the open interest changed by 0 which decreased total open position to 2
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 5.9, which was -10.40 lower than the previous day. The implied volatity was 23.30, the open interest changed by 0 which decreased total open position to 1
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 16.3, 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 16.3, 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 16.3, 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 16.3, 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 16.3, 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 16.3, 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 16.3, 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 16.3, 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 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 16.3, which was -205.95 lower than the previous day. The implied volatity was 27.25, 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 222.25, which was 0.00 lower than the previous day. The implied volatity was 5.54, 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 222.25, 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 222.25, 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 222.25, 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 222.25, 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 222.25, which was 222.25 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 2780 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 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2291.85 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2345.45 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2356.00 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2402.25 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2407.65 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2417.30 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2388.90 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 309 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 309 | 0.00 | 0.00 | 0 | 1 | 0 |
| 28 Nov | 2458.05 | 309 | 273.25 | 32.28 | 1 | 0 | 0 |
| 27 Nov | 2491.90 | 35.75 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2505.00 | 35.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2459.70 | 35.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2472.20 | 35.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2428.15 | 35.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 35.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 35.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 35.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 35.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 35.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 35.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 35.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2769.45 | 35.75 | 0.00 | 0.67 | 0 | 0 | 0 |
| 7 Nov | 2842.85 | 35.75 | 0.00 | 2.66 | 0 | 0 | 0 |
| 6 Nov | 2897.30 | 35.75 | 0.00 | 4.00 | 0 | 0 | 0 |
| 5 Nov | 2887.30 | 35.75 | 35.75 | 3.68 | 0 | 0 | 0 |
| 4 Nov | 2915.30 | 0 | 0.00 | 4.24 | 0 | 0 | 0 |
| 1 Nov | 2939.85 | 0 | 4.91 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2780 expiring on 26DEC2024
Delta for 2780 PE is 0.00
Historical price for 2780 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 309, 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 309, 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 309, 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 309, 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 309, 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 309, 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 309, 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 309, 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 309, 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 309, 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 309, 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 309, 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 309, 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 309, 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 309, 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 309, 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 309, which was 273.25 higher than the previous day. The implied volatity was 32.28, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 35.75, 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 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 35.75, 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 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 35.75, 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 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 35.75, 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 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 35.75, 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 35.75, 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 35.75, 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 35.75, 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 35.75, 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 35.75, 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 35.75, 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 35.75, 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 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 35.75, which was 0.00 lower than the previous day. The implied volatity was 0.67, 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 35.75, which was 0.00 lower than the previous day. The implied volatity was 2.66, 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 35.75, which was 0.00 lower than the previous day. The implied volatity was 4.00, 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 35.75, which was 35.75 higher than the previous day. The implied volatity was 3.68, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.24, 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 4.91, the open interest changed by 0 which decreased total open position to 0
