ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 0.1 | -0.20 | - | 16 | -13 | 43 | |||
| 19 Dec | 2291.85 | 0.3 | -0.20 | - | 3 | 0 | 56 | |||
| 18 Dec | 2345.45 | 0.5 | -0.65 | - | 2 | 0 | 56 | |||
| 17 Dec | 2356.00 | 1.15 | 0.70 | - | 5 | 0 | 61 | |||
| 16 Dec | 2402.25 | 0.45 | 0.00 | - | 4 | 0 | 57 | |||
| 13 Dec | 2407.65 | 0.45 | 0.10 | - | 9 | -7 | 57 | |||
| 12 Dec | 2389.55 | 0.35 | -0.15 | - | 6 | 0 | 66 | |||
| 11 Dec | 2417.30 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2388.90 | 0.5 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 9 Dec | 2391.85 | 0.5 | -0.10 | 46.63 | 15 | 12 | 66 | |||
| 6 Dec | 2429.70 | 0.6 | 0.00 | 41.34 | 4 | 0 | 56 | |||
| 5 Dec | 2452.20 | 0.6 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 4 Dec | 2459.45 | 0.6 | 0.00 | 37.47 | 3 | -1 | 56 | |||
|
|
||||||||||
| 3 Dec | 2469.40 | 0.6 | -0.30 | 36.14 | 1 | 0 | 58 | |||
| 2 Dec | 2479.05 | 0.9 | -0.25 | 36.58 | 8 | 0 | 55 | |||
| 29 Nov | 2479.60 | 1.15 | 0.30 | 35.68 | 4 | 0 | 55 | |||
| 28 Nov | 2458.05 | 0.85 | -0.15 | 34.47 | 11 | 4 | 54 | |||
| 27 Nov | 2491.90 | 1 | 0.10 | 32.99 | 20 | 7 | 47 | |||
| 26 Nov | 2505.00 | 0.9 | 0.15 | 31.21 | 9 | 3 | 40 | |||
| 25 Nov | 2459.70 | 0.75 | -1.15 | 31.73 | 1 | -3 | 37 | |||
| 22 Nov | 2472.20 | 1.9 | -0.10 | 34.13 | 16 | -4 | 36 | |||
| 21 Nov | 2428.15 | 2 | -0.10 | 36.20 | 1 | 0 | 40 | |||
| 20 Nov | 2483.70 | 2.1 | 0.00 | 32.51 | 5 | 4 | 36 | |||
| 19 Nov | 2483.70 | 2.1 | -0.40 | 32.51 | 5 | 0 | 36 | |||
| 18 Nov | 2483.70 | 2.5 | 0.25 | 32.98 | 5 | -3 | 35 | |||
| 14 Nov | 2483.15 | 2.25 | -0.25 | 30.47 | 1 | 0 | 37 | |||
| 13 Nov | 2470.50 | 2.5 | 0.15 | 31.09 | 3 | -1 | 37 | |||
| 12 Nov | 2474.85 | 2.35 | -1.65 | 30.65 | 8 | 6 | 38 | |||
| 11 Nov | 2543.10 | 4 | -11.00 | 29.11 | 31 | 10 | 33 | |||
| 8 Nov | 2769.45 | 15 | -10.00 | 23.73 | 24 | 20 | 23 | |||
| 7 Nov | 2842.85 | 25 | -14.95 | 22.30 | 1 | 0 | 2 | |||
| 6 Nov | 2897.30 | 39.95 | -16.15 | 22.42 | 8 | 1 | 1 | |||
| 5 Nov | 2887.30 | 56.1 | 0.00 | 3.89 | 0 | 0 | 0 | |||
| 4 Nov | 2915.30 | 56.1 | 56.10 | 3.32 | 0 | 0 | 0 | |||
| 1 Nov | 2939.85 | 0 | 2.39 | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 3100 expiring on 26DEC2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 0.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 43
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 0.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 1.15, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 0.45, 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 57
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 57
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 0.5, 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 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 46.63, the open interest changed by 12 which increased total open position to 66
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 41.34, the open interest changed by 0 which decreased total open position to 56
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 0.6, 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 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 37.47, the open interest changed by -1 which decreased total open position to 56
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 36.14, the open interest changed by 0 which decreased total open position to 58
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 36.58, the open interest changed by 0 which decreased total open position to 55
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 1.15, which was 0.30 higher than the previous day. The implied volatity was 35.68, the open interest changed by 0 which decreased total open position to 55
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 34.47, the open interest changed by 4 which increased total open position to 54
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was 32.99, the open interest changed by 7 which increased total open position to 47
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 31.21, the open interest changed by 3 which increased total open position to 40
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 0.75, which was -1.15 lower than the previous day. The implied volatity was 31.73, the open interest changed by -3 which decreased total open position to 37
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was 34.13, the open interest changed by -4 which decreased total open position to 36
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was 36.20, the open interest changed by 0 which decreased total open position to 40
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 32.51, the open interest changed by 4 which increased total open position to 36
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 36
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was 32.98, the open interest changed by -3 which decreased total open position to 35
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 37
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 2.5, which was 0.15 higher than the previous day. The implied volatity was 31.09, the open interest changed by -1 which decreased total open position to 37
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 2.35, which was -1.65 lower than the previous day. The implied volatity was 30.65, the open interest changed by 6 which increased total open position to 38
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 4, which was -11.00 lower than the previous day. The implied volatity was 29.11, the open interest changed by 10 which increased total open position to 33
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 15, which was -10.00 lower than the previous day. The implied volatity was 23.73, the open interest changed by 20 which increased total open position to 23
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 25, which was -14.95 lower than the previous day. The implied volatity was 22.30, the open interest changed by 0 which decreased total open position to 2
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 39.95, which was -16.15 lower than the previous day. The implied volatity was 22.42, the open interest changed by 1 which increased total open position to 1
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 56.1, which was 0.00 lower than the previous day. The implied volatity was 3.89, 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 56.1, which was 56.10 higher than the previous day. The implied volatity was 3.32, 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 2.39, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 26DEC2024 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2282.35 | 809 | -11.00 | - | 56 | -54 | 68 |
| 19 Dec | 2291.85 | 820 | 110.00 | - | 3 | -2 | 123 |
| 18 Dec | 2345.45 | 710 | 0.00 | 0.00 | 0 | -1 | 0 |
| 17 Dec | 2356.00 | 710 | 70.00 | - | 2 | 0 | 126 |
| 16 Dec | 2402.25 | 640 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2407.65 | 640 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 640 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2417.30 | 640 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2388.90 | 640 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 640 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 640 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Dec | 2452.20 | 640 | 29.00 | 64.94 | 1 | 0 | 127 |
| 4 Dec | 2459.45 | 611 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 611 | 0.00 | 0.00 | 0 | -10 | 0 |
| 2 Dec | 2479.05 | 611 | -0.05 | 53.74 | 10 | -8 | 129 |
| 29 Nov | 2479.60 | 611.05 | 0.00 | 0.00 | 0 | 12 | 0 |
| 28 Nov | 2458.05 | 611.05 | 19.05 | - | 25 | 10 | 135 |
| 27 Nov | 2491.90 | 592 | 22.00 | 41.60 | 25 | 22 | 122 |
| 26 Nov | 2505.00 | 570 | -50.00 | - | 27 | 22 | 99 |
| 25 Nov | 2459.70 | 620 | 25.65 | 54.50 | 3 | 3 | 75 |
| 22 Nov | 2472.20 | 594.35 | -55.65 | - | 2 | 1 | 73 |
| 21 Nov | 2428.15 | 650 | 60.00 | 44.28 | 39 | 31 | 64 |
| 20 Nov | 2483.70 | 590 | 0.00 | 38.22 | 27 | 25 | 34 |
| 19 Nov | 2483.70 | 590 | 40.00 | 38.22 | 27 | 26 | 34 |
| 18 Nov | 2483.70 | 550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 550 | 0.00 | 0.00 | 0 | 5 | 0 |
| 11 Nov | 2543.10 | 550 | 220.00 | 48.11 | 5 | 4 | 7 |
| 8 Nov | 2769.45 | 330 | 143.95 | 32.50 | 3 | 2 | 2 |
| 7 Nov | 2842.85 | 186.05 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 2897.30 | 186.05 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2887.30 | 186.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2915.30 | 186.05 | 186.05 | - | 0 | 0 | 0 |
| 1 Nov | 2939.85 | 0 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3100 expiring on 26DEC2024
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 809, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -54 which decreased total open position to 68
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 820, which was 110.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 123
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 710, 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 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 710, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 640, 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 640, 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 640, 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 640, 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 640, 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 640, 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 640, 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 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 640, which was 29.00 higher than the previous day. The implied volatity was 64.94, the open interest changed by 0 which decreased total open position to 127
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 611, 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 611, 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 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 611, which was -0.05 lower than the previous day. The implied volatity was 53.74, the open interest changed by -8 which decreased total open position to 129
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 611.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 611.05, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 135
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 592, which was 22.00 higher than the previous day. The implied volatity was 41.60, the open interest changed by 22 which increased total open position to 122
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 570, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 99
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 620, which was 25.65 higher than the previous day. The implied volatity was 54.50, the open interest changed by 3 which increased total open position to 75
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 594.35, which was -55.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 73
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 650, which was 60.00 higher than the previous day. The implied volatity was 44.28, the open interest changed by 31 which increased total open position to 64
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 590, which was 0.00 lower than the previous day. The implied volatity was 38.22, the open interest changed by 25 which increased total open position to 34
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 590, which was 40.00 higher than the previous day. The implied volatity was 38.22, the open interest changed by 26 which increased total open position to 34
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 550, 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 550, 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 550, 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 550, 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 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 550, which was 220.00 higher than the previous day. The implied volatity was 48.11, the open interest changed by 4 which increased total open position to 7
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 330, which was 143.95 higher than the previous day. The implied volatity was 32.50, the open interest changed by 2 which increased total open position to 2
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 186.05, 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 186.05, 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 186.05, 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 186.05, which was 186.05 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
