ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 0.25 | -0.25 | - | 86 | -48 | 257 | |||
|
|
||||||||||
| 19 Dec | 2291.85 | 0.5 | 0.00 | - | 83 | -27 | 305 | |||
| 18 Dec | 2345.45 | 0.5 | -0.15 | - | 62 | 14 | 334 | |||
| 17 Dec | 2356.00 | 0.65 | 0.05 | - | 35 | -22 | 321 | |||
| 16 Dec | 2402.25 | 0.6 | -0.10 | 47.76 | 14 | -4 | 343 | |||
| 13 Dec | 2407.65 | 0.7 | -0.20 | 41.39 | 29 | -4 | 347 | |||
| 12 Dec | 2389.55 | 0.9 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 11 Dec | 2417.30 | 0.9 | 0.10 | 39.08 | 17 | -4 | 351 | |||
| 10 Dec | 2388.90 | 0.8 | 0.00 | 39.13 | 82 | 45 | 361 | |||
| 9 Dec | 2391.85 | 0.8 | -0.20 | 37.88 | 17 | 1 | 319 | |||
| 6 Dec | 2429.70 | 1 | -0.10 | 33.34 | 29 | 3 | 318 | |||
| 5 Dec | 2452.20 | 1.1 | 0.05 | 30.97 | 144 | -1 | 304 | |||
| 4 Dec | 2459.45 | 1.05 | -0.40 | 29.95 | 21 | 3 | 305 | |||
| 3 Dec | 2469.40 | 1.45 | 0.05 | 29.78 | 87 | -3 | 303 | |||
| 2 Dec | 2479.05 | 1.4 | -0.20 | 28.50 | 265 | 19 | 305 | |||
| 29 Nov | 2479.60 | 1.6 | -0.10 | 27.29 | 113 | 13 | 286 | |||
| 28 Nov | 2458.05 | 1.7 | -0.90 | 28.09 | 104 | 29 | 274 | |||
| 27 Nov | 2491.90 | 2.6 | 0.05 | 27.72 | 70 | 16 | 245 | |||
| 26 Nov | 2505.00 | 2.55 | 0.05 | 26.07 | 90 | -3 | 225 | |||
| 25 Nov | 2459.70 | 2.5 | -0.45 | 27.69 | 91 | 58 | 227 | |||
| 22 Nov | 2472.20 | 2.95 | -0.25 | 27.15 | 73 | 21 | 190 | |||
| 21 Nov | 2428.15 | 3.2 | -0.15 | 29.71 | 32 | 7 | 169 | |||
| 20 Nov | 2483.70 | 3.35 | 0.00 | 25.65 | 9 | 3 | 163 | |||
| 19 Nov | 2483.70 | 3.35 | -0.60 | 25.65 | 9 | 4 | 163 | |||
| 18 Nov | 2483.70 | 3.95 | -0.05 | 26.21 | 5 | 0 | 159 | |||
| 14 Nov | 2483.15 | 4 | -0.95 | 24.50 | 15 | 1 | 159 | |||
| 13 Nov | 2470.50 | 4.95 | 0.85 | 25.96 | 27 | 3 | 158 | |||
| 12 Nov | 2474.85 | 4.1 | -4.00 | 24.96 | 82 | 56 | 155 | |||
| 11 Nov | 2543.10 | 8.1 | -45.90 | 23.70 | 165 | 54 | 99 | |||
| 8 Nov | 2769.45 | 54 | -26.20 | 22.90 | 61 | 39 | 44 | |||
| 7 Nov | 2842.85 | 80.2 | -62.60 | 21.02 | 6 | 5 | 5 | |||
| 6 Nov | 2897.30 | 142.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2887.30 | 142.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2915.30 | 142.8 | 142.80 | - | 0 | 0 | 0 | |||
| 1 Nov | 2939.85 | 0 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2900 expiring on 26DEC2024
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 257
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 305
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 334
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 321
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 47.76, the open interest changed by -4 which decreased total open position to 343
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 41.39, the open interest changed by -4 which decreased total open position to 347
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was 39.08, the open interest changed by -4 which decreased total open position to 351
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 39.13, the open interest changed by 45 which increased total open position to 361
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 37.88, the open interest changed by 1 which increased total open position to 319
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 33.34, the open interest changed by 3 which increased total open position to 318
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 30.97, the open interest changed by -1 which decreased total open position to 304
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was 29.95, the open interest changed by 3 which increased total open position to 305
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 29.78, the open interest changed by -3 which decreased total open position to 303
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was 28.50, the open interest changed by 19 which increased total open position to 305
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was 27.29, the open interest changed by 13 which increased total open position to 286
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 1.7, which was -0.90 lower than the previous day. The implied volatity was 28.09, the open interest changed by 29 which increased total open position to 274
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 2.6, which was 0.05 higher than the previous day. The implied volatity was 27.72, the open interest changed by 16 which increased total open position to 245
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was 26.07, the open interest changed by -3 which decreased total open position to 225
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was 27.69, the open interest changed by 58 which increased total open position to 227
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 2.95, which was -0.25 lower than the previous day. The implied volatity was 27.15, the open interest changed by 21 which increased total open position to 190
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 3.2, which was -0.15 lower than the previous day. The implied volatity was 29.71, the open interest changed by 7 which increased total open position to 169
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was 25.65, the open interest changed by 3 which increased total open position to 163
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 3.35, which was -0.60 lower than the previous day. The implied volatity was 25.65, the open interest changed by 4 which increased total open position to 163
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 3.95, which was -0.05 lower than the previous day. The implied volatity was 26.21, the open interest changed by 0 which decreased total open position to 159
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 4, which was -0.95 lower than the previous day. The implied volatity was 24.50, the open interest changed by 1 which increased total open position to 159
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 4.95, which was 0.85 higher than the previous day. The implied volatity was 25.96, the open interest changed by 3 which increased total open position to 158
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 4.1, which was -4.00 lower than the previous day. The implied volatity was 24.96, the open interest changed by 56 which increased total open position to 155
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 8.1, which was -45.90 lower than the previous day. The implied volatity was 23.70, the open interest changed by 54 which increased total open position to 99
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 54, which was -26.20 lower than the previous day. The implied volatity was 22.90, the open interest changed by 39 which increased total open position to 44
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 80.2, which was -62.60 lower than the previous day. The implied volatity was 21.02, the open interest changed by 5 which increased total open position to 5
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 142.8, 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 142.8, 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 142.8, which was 142.80 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 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 620 | 6.30 | - | 15 | -8 | 379 |
| 19 Dec | 2291.85 | 613.7 | 78.20 | - | 4 | -2 | 388 |
| 18 Dec | 2345.45 | 535.5 | 35.50 | - | 1 | 0 | 390 |
| 17 Dec | 2356.00 | 500 | 5.00 | - | 1 | 0 | 391 |
| 16 Dec | 2402.25 | 495 | -16.10 | - | 3 | -2 | 392 |
| 13 Dec | 2407.65 | 511.1 | 13.10 | - | 1 | 0 | 395 |
| 12 Dec | 2389.55 | 498 | 15.30 | - | 2 | 0 | 397 |
| 11 Dec | 2417.30 | 482.7 | 32.70 | 62.54 | 1 | 0 | 397 |
| 10 Dec | 2388.90 | 450 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 450 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Dec | 2429.70 | 450 | 30.15 | - | 3 | 0 | 398 |
| 5 Dec | 2452.20 | 419.85 | 8.00 | - | 8 | -1 | 400 |
| 4 Dec | 2459.45 | 411.85 | 0.00 | 0.00 | 0 | 2 | 0 |
| 3 Dec | 2469.40 | 411.85 | -2.50 | 24.86 | 2 | 1 | 400 |
| 2 Dec | 2479.05 | 414.35 | 19.95 | 42.76 | 3 | 0 | 399 |
| 29 Nov | 2479.60 | 394.4 | -25.45 | - | 7 | 3 | 399 |
| 28 Nov | 2458.05 | 419.85 | 24.85 | 30.61 | 86 | 75 | 395 |
| 27 Nov | 2491.90 | 395 | 14.00 | 32.58 | 68 | 61 | 315 |
| 26 Nov | 2505.00 | 381 | -29.95 | 35.00 | 82 | 77 | 253 |
| 25 Nov | 2459.70 | 410.95 | -1.05 | 32.89 | 22 | 11 | 175 |
| 22 Nov | 2472.20 | 412 | -38.00 | 33.76 | 13 | -6 | 158 |
| 21 Nov | 2428.15 | 450 | 47.00 | 31.86 | 27 | 15 | 163 |
| 20 Nov | 2483.70 | 403 | 0.00 | 36.96 | 7 | 4 | 147 |
| 19 Nov | 2483.70 | 403 | 20.00 | 36.96 | 7 | 3 | 147 |
| 18 Nov | 2483.70 | 383 | -27.00 | - | 103 | 81 | 123 |
| 14 Nov | 2483.15 | 410 | 5.80 | 40.97 | 2 | -1 | 42 |
| 13 Nov | 2470.50 | 404.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 404.2 | 56.30 | 29.71 | 8 | 1 | 44 |
| 11 Nov | 2543.10 | 347.9 | 181.90 | 35.44 | 42 | -6 | 43 |
| 8 Nov | 2769.45 | 166 | 51.75 | 27.86 | 9 | 2 | 49 |
| 7 Nov | 2842.85 | 114.25 | 29.25 | 25.52 | 30 | 20 | 47 |
| 6 Nov | 2897.30 | 85 | -16.00 | 24.65 | 24 | 7 | 27 |
| 5 Nov | 2887.30 | 101 | 4.00 | 26.95 | 19 | 8 | 19 |
| 4 Nov | 2915.30 | 97 | 97.00 | 27.97 | 11 | 10 | 10 |
| 1 Nov | 2939.85 | 0 | 2.17 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2900 expiring on 26DEC2024
Delta for 2900 PE is -
Historical price for 2900 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 620, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 379
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 613.7, which was 78.20 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 388
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 535.5, which was 35.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 390
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 500, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 391
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 495, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 392
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 511.1, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 395
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 498, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 397
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 482.7, which was 32.70 higher than the previous day. The implied volatity was 62.54, the open interest changed by 0 which decreased total open position to 397
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 450, 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 450, 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 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 450, which was 30.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 398
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 419.85, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 400
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 411.85, 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 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 411.85, which was -2.50 lower than the previous day. The implied volatity was 24.86, the open interest changed by 1 which increased total open position to 400
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 414.35, which was 19.95 higher than the previous day. The implied volatity was 42.76, the open interest changed by 0 which decreased total open position to 399
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 394.4, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 399
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 419.85, which was 24.85 higher than the previous day. The implied volatity was 30.61, the open interest changed by 75 which increased total open position to 395
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 395, which was 14.00 higher than the previous day. The implied volatity was 32.58, the open interest changed by 61 which increased total open position to 315
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 381, which was -29.95 lower than the previous day. The implied volatity was 35.00, the open interest changed by 77 which increased total open position to 253
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 410.95, which was -1.05 lower than the previous day. The implied volatity was 32.89, the open interest changed by 11 which increased total open position to 175
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 412, which was -38.00 lower than the previous day. The implied volatity was 33.76, the open interest changed by -6 which decreased total open position to 158
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 450, which was 47.00 higher than the previous day. The implied volatity was 31.86, the open interest changed by 15 which increased total open position to 163
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 403, which was 0.00 lower than the previous day. The implied volatity was 36.96, the open interest changed by 4 which increased total open position to 147
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 403, which was 20.00 higher than the previous day. The implied volatity was 36.96, the open interest changed by 3 which increased total open position to 147
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 383, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 123
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 410, which was 5.80 higher than the previous day. The implied volatity was 40.97, the open interest changed by -1 which decreased total open position to 42
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 404.2, 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 404.2, which was 56.30 higher than the previous day. The implied volatity was 29.71, the open interest changed by 1 which increased total open position to 44
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 347.9, which was 181.90 higher than the previous day. The implied volatity was 35.44, the open interest changed by -6 which decreased total open position to 43
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 166, which was 51.75 higher than the previous day. The implied volatity was 27.86, the open interest changed by 2 which increased total open position to 49
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 114.25, which was 29.25 higher than the previous day. The implied volatity was 25.52, the open interest changed by 20 which increased total open position to 47
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 85, which was -16.00 lower than the previous day. The implied volatity was 24.65, the open interest changed by 7 which increased total open position to 27
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 101, which was 4.00 higher than the previous day. The implied volatity was 26.95, the open interest changed by 8 which increased total open position to 19
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 97, which was 97.00 higher than the previous day. The implied volatity was 27.97, the open interest changed by 10 which increased total open position to 10
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 2.17, the open interest changed by 0 which decreased total open position to 0
