ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
20 Dec 2024 04:11 PM IST
| ASIANPAINT 26DEC2024 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2282.35 | 0.3 | -0.20 | - | 47 | -21 | 108 | |||
| 19 Dec | 2291.85 | 0.5 | 0.00 | - | 6 | -2 | 132 | |||
| 18 Dec | 2345.45 | 0.5 | 0.05 | - | 15 | -4 | 135 | |||
| 17 Dec | 2356.00 | 0.45 | 0.00 | - | 12 | -11 | 140 | |||
| 16 Dec | 2402.25 | 0.45 | -0.25 | - | 2 | 0 | 152 | |||
| 13 Dec | 2407.65 | 0.7 | 0.10 | - | 64 | -25 | 169 | |||
| 12 Dec | 2389.55 | 0.6 | -0.05 | - | 123 | 85 | 195 | |||
| 11 Dec | 2417.30 | 0.65 | 0.05 | - | 4 | 0 | 109 | |||
| 10 Dec | 2388.90 | 0.6 | -0.05 | - | 4 | 0 | 109 | |||
| 9 Dec | 2391.85 | 0.65 | 0.15 | - | 23 | -10 | 110 | |||
| 6 Dec | 2429.70 | 0.5 | -0.15 | 45.22 | 45 | -16 | 123 | |||
| 5 Dec | 2452.20 | 0.65 | 0.00 | 43.63 | 15 | 1 | 138 | |||
| 4 Dec | 2459.45 | 0.65 | -0.05 | 42.53 | 138 | -6 | 143 | |||
| 3 Dec | 2469.40 | 0.7 | -0.05 | 41.26 | 18 | 7 | 148 | |||
| 2 Dec | 2479.05 | 0.75 | -0.20 | 40.22 | 40 | 26 | 141 | |||
| 29 Nov | 2479.60 | 0.95 | 0.20 | 39.12 | 36 | 19 | 110 | |||
| 28 Nov | 2458.05 | 0.75 | -0.75 | 38.32 | 23 | 14 | 90 | |||
| 27 Nov | 2491.90 | 1.5 | 0.30 | 39.22 | 2 | 0 | 74 | |||
| 26 Nov | 2505.00 | 1.2 | -0.20 | 36.58 | 17 | 6 | 74 | |||
| 25 Nov | 2459.70 | 1.4 | -0.30 | 38.47 | 7 | 3 | 67 | |||
| 22 Nov | 2472.20 | 1.7 | -0.35 | 37.66 | 3 | 0 | 64 | |||
| 18 Nov | 2483.70 | 2.05 | 0.00 | 35.93 | 2 | 0 | 64 | |||
| 14 Nov | 2483.15 | 2.05 | -0.35 | 33.67 | 4 | 2 | 64 | |||
| 13 Nov | 2470.50 | 2.4 | -0.10 | 34.52 | 7 | 4 | 61 | |||
| 12 Nov | 2474.85 | 2.5 | -0.40 | 34.69 | 4 | 1 | 56 | |||
| 11 Nov | 2543.10 | 2.9 | -7.30 | 31.25 | 57 | 5 | 55 | |||
| 8 Nov | 2769.45 | 10.2 | -3.10 | 26.03 | 47 | 29 | 49 | |||
| 7 Nov | 2842.85 | 13.3 | -10.70 | 23.02 | 12 | 6 | 19 | |||
| 6 Nov | 2897.30 | 24 | 5.00 | 23.66 | 14 | 7 | 12 | |||
| 5 Nov | 2887.30 | 19 | -6.25 | 22.26 | 1 | 0 | 4 | |||
| 4 Nov | 2915.30 | 25.25 | -198.50 | 23.00 | 5 | 3 | 3 | |||
| 18 Oct | 2992.15 | 223.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3037.20 | 223.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3059.10 | 223.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3062.25 | 223.75 | 223.75 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Oct | 3149.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3277.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3329.10 | 0 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 3200 expiring on 26DEC2024
Delta for 3200 CE is -
Historical price for 3200 CE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. 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 -21 which decreased total open position to 108
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 -2 which decreased total open position to 132
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 135
On 17 Dec ASIANPAINT was trading at 2356.00. 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 -11 which decreased total open position to 140
On 16 Dec ASIANPAINT was trading at 2402.25. 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 0 which decreased total open position to 152
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 169
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 195
On 11 Dec ASIANPAINT was trading at 2417.30. 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 0 which decreased total open position to 109
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 110
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 45.22, the open interest changed by -16 which decreased total open position to 123
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 43.63, the open interest changed by 1 which increased total open position to 138
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 42.53, the open interest changed by -6 which decreased total open position to 143
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 41.26, the open interest changed by 7 which increased total open position to 148
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 40.22, the open interest changed by 26 which increased total open position to 141
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 0.95, which was 0.20 higher than the previous day. The implied volatity was 39.12, the open interest changed by 19 which increased total open position to 110
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 0.75, which was -0.75 lower than the previous day. The implied volatity was 38.32, the open interest changed by 14 which increased total open position to 90
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 1.5, which was 0.30 higher than the previous day. The implied volatity was 39.22, the open interest changed by 0 which decreased total open position to 74
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 36.58, the open interest changed by 6 which increased total open position to 74
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was 38.47, the open interest changed by 3 which increased total open position to 67
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 37.66, the open interest changed by 0 which decreased total open position to 64
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 35.93, the open interest changed by 0 which decreased total open position to 64
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was 33.67, the open interest changed by 2 which increased total open position to 64
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 2.4, which was -0.10 lower than the previous day. The implied volatity was 34.52, the open interest changed by 4 which increased total open position to 61
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 2.5, which was -0.40 lower than the previous day. The implied volatity was 34.69, the open interest changed by 1 which increased total open position to 56
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 2.9, which was -7.30 lower than the previous day. The implied volatity was 31.25, the open interest changed by 5 which increased total open position to 55
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 10.2, which was -3.10 lower than the previous day. The implied volatity was 26.03, the open interest changed by 29 which increased total open position to 49
On 7 Nov ASIANPAINT was trading at 2842.85. The strike last trading price was 13.3, which was -10.70 lower than the previous day. The implied volatity was 23.02, the open interest changed by 6 which increased total open position to 19
On 6 Nov ASIANPAINT was trading at 2897.30. The strike last trading price was 24, which was 5.00 higher than the previous day. The implied volatity was 23.66, the open interest changed by 7 which increased total open position to 12
On 5 Nov ASIANPAINT was trading at 2887.30. The strike last trading price was 19, which was -6.25 lower than the previous day. The implied volatity was 22.26, the open interest changed by 0 which decreased total open position to 4
On 4 Nov ASIANPAINT was trading at 2915.30. The strike last trading price was 25.25, which was -198.50 lower than the previous day. The implied volatity was 23.00, the open interest changed by 3 which increased total open position to 3
On 18 Oct ASIANPAINT was trading at 2992.15. The strike last trading price was 223.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 223.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 223.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 223.75, which was 223.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ASIANPAINT 26DEC2024 3200 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 | 819.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2291.85 | 819.45 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Dec | 2345.45 | 819.45 | 99.45 | - | 5 | -1 | 82 |
| 17 Dec | 2356.00 | 720 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2402.25 | 720 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2407.65 | 720 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 720 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2417.30 | 720 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2388.90 | 720 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 720 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 720 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 720 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 720 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 720 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 720 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 720 | 0.00 | 0.00 | 0 | 49 | 0 |
| 28 Nov | 2458.05 | 720 | 30.00 | 50.66 | 49 | 48 | 82 |
| 27 Nov | 2491.90 | 690 | 15.00 | 47.74 | 10 | 9 | 33 |
| 26 Nov | 2505.00 | 675 | 586.05 | 48.15 | 24 | 22 | 22 |
| 25 Nov | 2459.70 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2472.20 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2769.45 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2842.85 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 2897.30 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2887.30 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2915.30 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2992.15 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3037.20 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3059.10 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3062.25 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3149.30 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3277.35 | 88.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3329.10 | 88.95 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 3200 expiring on 26DEC2024
Delta for 3200 PE is 0.00
Historical price for 3200 PE is as follows
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 819.45, 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 819.45, 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 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 819.45, which was 99.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 82
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 720, 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 720, 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 720, 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 720, 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 720, 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 720, 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 720, 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 720, 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 720, 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 720, 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 720, 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 720, 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 720, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 49 which increased total open position to 0
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 720, which was 30.00 higher than the previous day. The implied volatity was 50.66, the open interest changed by 48 which increased total open position to 82
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 690, which was 15.00 higher than the previous day. The implied volatity was 47.74, the open interest changed by 9 which increased total open position to 33
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 675, which was 586.05 higher than the previous day. The implied volatity was 48.15, the open interest changed by 22 which increased total open position to 22
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 88.95, 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 Oct ASIANPAINT was trading at 2992.15. The strike last trading price was 88.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ASIANPAINT was trading at 3037.20. The strike last trading price was 88.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ASIANPAINT was trading at 3059.10. The strike last trading price was 88.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ASIANPAINT was trading at 3062.25. The strike last trading price was 88.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ASIANPAINT was trading at 3149.30. The strike last trading price was 88.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ASIANPAINT was trading at 3277.35. The strike last trading price was 88.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ASIANPAINT was trading at 3329.10. The strike last trading price was 88.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
