ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
11 Mar 2025 12:31 PM IST
| ASIANPAINT 27MAR2025 2140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Mar | 2281.50 | 150 | -12 | - | 14 | -11 | 244 | |||
| 10 Mar | 2278.60 | 162 | 24.35 | 35.47 | 5 | 7 | 255 | |||
| 7 Mar | 2270.00 | 135.85 | -5.65 | 16.47 | 42 | 8 | 248 | |||
| 6 Mar | 2267.70 | 138.7 | 72.75 | - | 578 | -106 | 240 | |||
| 5 Mar | 2164.15 | 67.3 | 19.35 | 20.73 | 1,913 | -135 | 346 | |||
| 4 Mar | 2132.10 | 46.75 | -16.65 | 21.61 | 1,733 | 293 | 490 | |||
| 3 Mar | 2166.40 | 66.4 | -13.35 | 14.58 | 1,203 | 146 | 200 | |||
| 28 Feb | 2179.75 | 79.8 | -22.8 | 19.61 | 107 | 17 | 55 | |||
| 27 Feb | 2213.65 | 101.65 | -13.9 | 18.84 | 48 | 32 | 38 | |||
| 26 Feb | 2218.10 | 115.25 | -54.1 | 22.02 | 7 | 6 | 5 | |||
| 25 Feb | 2224.75 | 115.25 | -54.1 | 22.02 | 7 | 5 | 5 | |||
| 24 Feb | 2246.20 | 169.35 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 2257.60 | 169.35 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 2249.05 | 169.35 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2239.10 | 169.35 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2237.60 | 169.35 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 2250.85 | 169.35 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 2231.30 | 169.35 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Feb | 2236.40 | 169.35 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 2228.25 | 169.35 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 2240.85 | 169.35 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 2270.15 | 169.35 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 2271.00 | 169.35 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 2263.40 | 169.35 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 2275.20 | 169.35 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 2354.35 | 169.35 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 2292.25 | 169.35 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 2351.15 | 169.35 | 0 | - | 0 | 0 | 0 | |||
For Asian Paints Limited - strike price 2140 expiring on 27MAR2025
Delta for 2140 CE is -
Historical price for 2140 CE is as follows
On 11 Mar ASIANPAINT was trading at 2281.50. The strike last trading price was 150, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 244
On 10 Mar ASIANPAINT was trading at 2278.60. The strike last trading price was 162, which was 24.35 higher than the previous day. The implied volatity was 35.47, the open interest changed by 7 which increased total open position to 255
On 7 Mar ASIANPAINT was trading at 2270.00. The strike last trading price was 135.85, which was -5.65 lower than the previous day. The implied volatity was 16.47, the open interest changed by 8 which increased total open position to 248
On 6 Mar ASIANPAINT was trading at 2267.70. The strike last trading price was 138.7, which was 72.75 higher than the previous day. The implied volatity was -, the open interest changed by -106 which decreased total open position to 240
On 5 Mar ASIANPAINT was trading at 2164.15. The strike last trading price was 67.3, which was 19.35 higher than the previous day. The implied volatity was 20.73, the open interest changed by -135 which decreased total open position to 346
On 4 Mar ASIANPAINT was trading at 2132.10. The strike last trading price was 46.75, which was -16.65 lower than the previous day. The implied volatity was 21.61, the open interest changed by 293 which increased total open position to 490
On 3 Mar ASIANPAINT was trading at 2166.40. The strike last trading price was 66.4, which was -13.35 lower than the previous day. The implied volatity was 14.58, the open interest changed by 146 which increased total open position to 200
On 28 Feb ASIANPAINT was trading at 2179.75. The strike last trading price was 79.8, which was -22.8 lower than the previous day. The implied volatity was 19.61, the open interest changed by 17 which increased total open position to 55
On 27 Feb ASIANPAINT was trading at 2213.65. The strike last trading price was 101.65, which was -13.9 lower than the previous day. The implied volatity was 18.84, the open interest changed by 32 which increased total open position to 38
On 26 Feb ASIANPAINT was trading at 2218.10. The strike last trading price was 115.25, which was -54.1 lower than the previous day. The implied volatity was 22.02, the open interest changed by 6 which increased total open position to 5
On 25 Feb ASIANPAINT was trading at 2224.75. The strike last trading price was 115.25, which was -54.1 lower than the previous day. The implied volatity was 22.02, the open interest changed by 5 which increased total open position to 5
On 24 Feb ASIANPAINT was trading at 2246.20. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb ASIANPAINT was trading at 2257.60. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ASIANPAINT was trading at 2249.05. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ASIANPAINT was trading at 2239.10. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ASIANPAINT was trading at 2237.60. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ASIANPAINT was trading at 2250.85. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb ASIANPAINT was trading at 2231.30. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ASIANPAINT was trading at 2236.40. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ASIANPAINT was trading at 2228.25. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ASIANPAINT was trading at 2240.85. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ASIANPAINT was trading at 2270.15. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb ASIANPAINT was trading at 2271.00. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ASIANPAINT was trading at 2263.40. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ASIANPAINT was trading at 2275.20. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ASIANPAINT was trading at 2354.35. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ASIANPAINT was trading at 2292.25. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ASIANPAINT was trading at 2351.15. The strike last trading price was 169.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 27MAR2025 2140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.75
Theta: -0.50
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Mar | 2281.50 | 4.6 | -0.9 | 24.12 | 194 | -27 | 495 |
| 10 Mar | 2278.60 | 5.5 | -2.4 | 23.76 | 658 | 46 | 522 |
| 7 Mar | 2270.00 | 7.95 | -2.25 | 23.32 | 587 | -83 | 476 |
| 6 Mar | 2267.70 | 10 | -18 | 25.15 | 1,698 | -26 | 564 |
| 5 Mar | 2164.15 | 27 | -17.75 | 21.22 | 1,279 | 35 | 593 |
| 4 Mar | 2132.10 | 46.55 | 15 | 22.19 | 1,415 | 71 | 554 |
| 3 Mar | 2166.40 | 29.05 | 2.4 | 23.51 | 2,529 | 104 | 480 |
| 28 Feb | 2179.75 | 27.5 | 8.85 | 21.84 | 786 | 121 | 375 |
| 27 Feb | 2213.65 | 19.15 | 1.3 | 21.50 | 435 | 120 | 254 |
| 26 Feb | 2218.10 | 18.8 | 3.5 | 21.59 | 164 | 42 | 134 |
| 25 Feb | 2224.75 | 18.8 | 3.5 | 21.59 | 164 | 42 | 134 |
| 24 Feb | 2246.20 | 15.05 | -0.7 | 22.15 | 64 | 23 | 90 |
| 21 Feb | 2257.60 | 15.75 | -2 | 22.75 | 50 | 10 | 66 |
| 20 Feb | 2249.05 | 17.6 | -2.65 | 22.86 | 15 | 8 | 57 |
| 19 Feb | 2239.10 | 20.25 | -3.7 | 23.11 | 1 | 0 | 48 |
| 18 Feb | 2237.60 | 23.95 | 3.3 | 23.86 | 44 | 9 | 47 |
| 17 Feb | 2250.85 | 20.8 | -3.9 | 23.87 | 54 | 5 | 38 |
| 14 Feb | 2231.30 | 24.85 | -0.4 | 22.53 | 58 | 29 | 33 |
| 13 Feb | 2236.40 | 25.25 | 6.1 | 23.21 | 5 | 3 | 4 |
| 12 Feb | 2228.25 | 19.15 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 2240.85 | 19.15 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 2270.15 | 19.15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 2271.00 | 19.15 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Feb | 2263.40 | 19.15 | -16.55 | 22.35 | 1 | 0 | 0 |
| 5 Feb | 2275.20 | 35.7 | 0 | 5.16 | 0 | 0 | 0 |
| 4 Feb | 2354.35 | 35.7 | 0 | 9.32 | 0 | 0 | 0 |
| 3 Feb | 2292.25 | 35.7 | 0 | 5.31 | 0 | 0 | 0 |
| 1 Feb | 2351.15 | 35.7 | 0 | 7.18 | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2140 expiring on 27MAR2025
Delta for 2140 PE is -0.08
Historical price for 2140 PE is as follows
On 11 Mar ASIANPAINT was trading at 2281.50. The strike last trading price was 4.6, which was -0.9 lower than the previous day. The implied volatity was 24.12, the open interest changed by -27 which decreased total open position to 495
On 10 Mar ASIANPAINT was trading at 2278.60. The strike last trading price was 5.5, which was -2.4 lower than the previous day. The implied volatity was 23.76, the open interest changed by 46 which increased total open position to 522
On 7 Mar ASIANPAINT was trading at 2270.00. The strike last trading price was 7.95, which was -2.25 lower than the previous day. The implied volatity was 23.32, the open interest changed by -83 which decreased total open position to 476
On 6 Mar ASIANPAINT was trading at 2267.70. The strike last trading price was 10, which was -18 lower than the previous day. The implied volatity was 25.15, the open interest changed by -26 which decreased total open position to 564
On 5 Mar ASIANPAINT was trading at 2164.15. The strike last trading price was 27, which was -17.75 lower than the previous day. The implied volatity was 21.22, the open interest changed by 35 which increased total open position to 593
On 4 Mar ASIANPAINT was trading at 2132.10. The strike last trading price was 46.55, which was 15 higher than the previous day. The implied volatity was 22.19, the open interest changed by 71 which increased total open position to 554
On 3 Mar ASIANPAINT was trading at 2166.40. The strike last trading price was 29.05, which was 2.4 higher than the previous day. The implied volatity was 23.51, the open interest changed by 104 which increased total open position to 480
On 28 Feb ASIANPAINT was trading at 2179.75. The strike last trading price was 27.5, which was 8.85 higher than the previous day. The implied volatity was 21.84, the open interest changed by 121 which increased total open position to 375
On 27 Feb ASIANPAINT was trading at 2213.65. The strike last trading price was 19.15, which was 1.3 higher than the previous day. The implied volatity was 21.50, the open interest changed by 120 which increased total open position to 254
On 26 Feb ASIANPAINT was trading at 2218.10. The strike last trading price was 18.8, which was 3.5 higher than the previous day. The implied volatity was 21.59, the open interest changed by 42 which increased total open position to 134
On 25 Feb ASIANPAINT was trading at 2224.75. The strike last trading price was 18.8, which was 3.5 higher than the previous day. The implied volatity was 21.59, the open interest changed by 42 which increased total open position to 134
On 24 Feb ASIANPAINT was trading at 2246.20. The strike last trading price was 15.05, which was -0.7 lower than the previous day. The implied volatity was 22.15, the open interest changed by 23 which increased total open position to 90
On 21 Feb ASIANPAINT was trading at 2257.60. The strike last trading price was 15.75, which was -2 lower than the previous day. The implied volatity was 22.75, the open interest changed by 10 which increased total open position to 66
On 20 Feb ASIANPAINT was trading at 2249.05. The strike last trading price was 17.6, which was -2.65 lower than the previous day. The implied volatity was 22.86, the open interest changed by 8 which increased total open position to 57
On 19 Feb ASIANPAINT was trading at 2239.10. The strike last trading price was 20.25, which was -3.7 lower than the previous day. The implied volatity was 23.11, the open interest changed by 0 which decreased total open position to 48
On 18 Feb ASIANPAINT was trading at 2237.60. The strike last trading price was 23.95, which was 3.3 higher than the previous day. The implied volatity was 23.86, the open interest changed by 9 which increased total open position to 47
On 17 Feb ASIANPAINT was trading at 2250.85. The strike last trading price was 20.8, which was -3.9 lower than the previous day. The implied volatity was 23.87, the open interest changed by 5 which increased total open position to 38
On 14 Feb ASIANPAINT was trading at 2231.30. The strike last trading price was 24.85, which was -0.4 lower than the previous day. The implied volatity was 22.53, the open interest changed by 29 which increased total open position to 33
On 13 Feb ASIANPAINT was trading at 2236.40. The strike last trading price was 25.25, which was 6.1 higher than the previous day. The implied volatity was 23.21, the open interest changed by 3 which increased total open position to 4
On 12 Feb ASIANPAINT was trading at 2228.25. The strike last trading price was 19.15, which was 0 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 Feb ASIANPAINT was trading at 2240.85. The strike last trading price was 19.15, which was 0 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 Feb ASIANPAINT was trading at 2270.15. The strike last trading price was 19.15, which was 0 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 7 Feb ASIANPAINT was trading at 2271.00. The strike last trading price was 19.15, which was 0 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 6 Feb ASIANPAINT was trading at 2263.40. The strike last trading price was 19.15, which was -16.55 lower than the previous day. The implied volatity was 22.35, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ASIANPAINT was trading at 2275.20. The strike last trading price was 35.7, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ASIANPAINT was trading at 2354.35. The strike last trading price was 35.7, which was 0 lower than the previous day. The implied volatity was 9.32, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ASIANPAINT was trading at 2292.25. The strike last trading price was 35.7, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ASIANPAINT was trading at 2351.15. The strike last trading price was 35.7, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0
