ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 2.09
Theta: -1.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 112.15 | 4.90 | 19.22 | 327 | 52 | 333 | |||
| 26 Dec | 2262.40 | 107.25 | -11.75 | 20.68 | 419 | 156 | 281 | |||
| 24 Dec | 2284.00 | 119 | -2.50 | 16.69 | 163 | 66 | 124 | |||
| 23 Dec | 2279.20 | 121.5 | -7.50 | 21.00 | 96 | 14 | 58 | |||
| 20 Dec | 2282.35 | 129 | -11.50 | 21.32 | 51 | 21 | 43 | |||
| 19 Dec | 2291.85 | 140.5 | -635.10 | 20.84 | 23 | 19 | 19 | |||
| 18 Dec | 2345.45 | 775.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 2356.00 | 775.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 2402.25 | 775.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 2407.65 | 775.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 2389.55 | 775.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 2417.30 | 775.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2388.90 | 775.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Dec | 2391.85 | 775.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 775.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 775.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 775.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 775.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 775.6 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2200 expiring on 30JAN2025
Delta for 2200 CE is 0.77
Historical price for 2200 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 112.15, which was 4.90 higher than the previous day. The implied volatity was 19.22, the open interest changed by 52 which increased total open position to 333
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 107.25, which was -11.75 lower than the previous day. The implied volatity was 20.68, the open interest changed by 156 which increased total open position to 281
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 119, which was -2.50 lower than the previous day. The implied volatity was 16.69, the open interest changed by 66 which increased total open position to 124
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 121.5, which was -7.50 lower than the previous day. The implied volatity was 21.00, the open interest changed by 14 which increased total open position to 58
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 129, which was -11.50 lower than the previous day. The implied volatity was 21.32, the open interest changed by 21 which increased total open position to 43
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 140.5, which was -635.10 lower than the previous day. The implied volatity was 20.84, the open interest changed by 19 which increased total open position to 19
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 775.6, 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 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 775.6, 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 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 775.6, 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 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 775.6, 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 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 775.6, 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 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 775.6, 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 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 775.6, 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 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 775.6, 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 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 775.6, 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 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 775.6, 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 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 775.6, 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 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 775.6, 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 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 775.6, 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 30JAN2025 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 2.25
Theta: -0.59
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 25.9 | -3.45 | 22.85 | 3,246 | 122 | 2,395 |
| 26 Dec | 2262.40 | 29.35 | -0.60 | 22.64 | 3,106 | 475 | 2,293 |
| 24 Dec | 2284.00 | 29.95 | -4.55 | 25.08 | 1,344 | 34 | 1,819 |
| 23 Dec | 2279.20 | 34.5 | -1.10 | 25.61 | 1,140 | 80 | 1,785 |
| 20 Dec | 2282.35 | 35.6 | 5.40 | 25.81 | 1,634 | 160 | 1,707 |
| 19 Dec | 2291.85 | 30.2 | 10.90 | 25.00 | 2,975 | 902 | 1,547 |
| 18 Dec | 2345.45 | 19.3 | 2.85 | 24.60 | 468 | 99 | 640 |
| 17 Dec | 2356.00 | 16.45 | 5.25 | 23.93 | 440 | 165 | 541 |
| 16 Dec | 2402.25 | 11.2 | 1.45 | 23.68 | 347 | 120 | 375 |
| 13 Dec | 2407.65 | 9.75 | -3.20 | 23.06 | 147 | 52 | 254 |
| 12 Dec | 2389.55 | 12.95 | 2.95 | 23.35 | 73 | 62 | 201 |
| 11 Dec | 2417.30 | 10 | -2.65 | 23.34 | 32 | 22 | 138 |
| 10 Dec | 2388.90 | 12.65 | -0.40 | 23.08 | 27 | 9 | 109 |
| 9 Dec | 2391.85 | 13.05 | 3.25 | 23.18 | 46 | 34 | 99 |
| 6 Dec | 2429.70 | 9.8 | 0.80 | 23.01 | 8 | 3 | 64 |
| 5 Dec | 2452.20 | 9 | 3.50 | 23.92 | 46 | 42 | 59 |
| 4 Dec | 2459.45 | 5.5 | -1.05 | 21.22 | 9 | 2 | 15 |
| 3 Dec | 2469.40 | 6.55 | -1.45 | 22.53 | 17 | 10 | 12 |
| 29 Nov | 2479.60 | 8 | 23.24 | 1 | 0 | 1 | |
For Asian Paints Limited - strike price 2200 expiring on 30JAN2025
Delta for 2200 PE is -0.26
Historical price for 2200 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 25.9, which was -3.45 lower than the previous day. The implied volatity was 22.85, the open interest changed by 122 which increased total open position to 2395
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 29.35, which was -0.60 lower than the previous day. The implied volatity was 22.64, the open interest changed by 475 which increased total open position to 2293
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 29.95, which was -4.55 lower than the previous day. The implied volatity was 25.08, the open interest changed by 34 which increased total open position to 1819
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 34.5, which was -1.10 lower than the previous day. The implied volatity was 25.61, the open interest changed by 80 which increased total open position to 1785
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 35.6, which was 5.40 higher than the previous day. The implied volatity was 25.81, the open interest changed by 160 which increased total open position to 1707
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 30.2, which was 10.90 higher than the previous day. The implied volatity was 25.00, the open interest changed by 902 which increased total open position to 1547
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 19.3, which was 2.85 higher than the previous day. The implied volatity was 24.60, the open interest changed by 99 which increased total open position to 640
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 16.45, which was 5.25 higher than the previous day. The implied volatity was 23.93, the open interest changed by 165 which increased total open position to 541
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 11.2, which was 1.45 higher than the previous day. The implied volatity was 23.68, the open interest changed by 120 which increased total open position to 375
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 9.75, which was -3.20 lower than the previous day. The implied volatity was 23.06, the open interest changed by 52 which increased total open position to 254
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 12.95, which was 2.95 higher than the previous day. The implied volatity was 23.35, the open interest changed by 62 which increased total open position to 201
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 10, which was -2.65 lower than the previous day. The implied volatity was 23.34, the open interest changed by 22 which increased total open position to 138
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 12.65, which was -0.40 lower than the previous day. The implied volatity was 23.08, the open interest changed by 9 which increased total open position to 109
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 13.05, which was 3.25 higher than the previous day. The implied volatity was 23.18, the open interest changed by 34 which increased total open position to 99
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 9.8, which was 0.80 higher than the previous day. The implied volatity was 23.01, the open interest changed by 3 which increased total open position to 64
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 9, which was 3.50 higher than the previous day. The implied volatity was 23.92, the open interest changed by 42 which increased total open position to 59
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 5.5, which was -1.05 lower than the previous day. The implied volatity was 21.22, the open interest changed by 2 which increased total open position to 15
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 6.55, which was -1.45 lower than the previous day. The implied volatity was 22.53, the open interest changed by 10 which increased total open position to 12
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 8, which was lower than the previous day. The implied volatity was 23.24, the open interest changed by 0 which decreased total open position to 1
