ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 2.31
Theta: -1.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 27 Dec | 2271.40 | 97 | 3.95 | 18.93 | 82 | -5 | 105 | |||
| 26 Dec | 2262.40 | 93.05 | -11.95 | 20.42 | 142 | 53 | 111 | |||
| 24 Dec | 2284.00 | 105 | 1.50 | 17.40 | 40 | 32 | 59 | |||
| 23 Dec | 2279.20 | 103.5 | -181.35 | 19.40 | 30 | 26 | 26 | |||
| 20 Dec | 2282.35 | 284.85 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 2291.85 | 284.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 2345.45 | 284.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 2356.00 | 284.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 2402.25 | 284.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 2407.65 | 284.85 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 2389.55 | 284.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 2417.30 | 284.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2388.90 | 284.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2391.85 | 284.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 284.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 284.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 284.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 284.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 284.85 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2220 expiring on 30JAN2025
Delta for 2220 CE is 0.73
Historical price for 2220 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 97, which was 3.95 higher than the previous day. The implied volatity was 18.93, the open interest changed by -5 which decreased total open position to 105
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 93.05, which was -11.95 lower than the previous day. The implied volatity was 20.42, the open interest changed by 53 which increased total open position to 111
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 105, which was 1.50 higher than the previous day. The implied volatity was 17.40, the open interest changed by 32 which increased total open position to 59
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 103.5, which was -181.35 lower than the previous day. The implied volatity was 19.40, the open interest changed by 26 which increased total open position to 26
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 284.85, 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 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 284.85, 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 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 284.85, 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 284.85, 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 284.85, 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 284.85, 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 284.85, 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 284.85, 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 284.85, 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 284.85, 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 284.85, 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 284.85, 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 284.85, 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 284.85, 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 284.85, 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 2220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.30
Vega: 2.42
Theta: -0.61
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 31.45 | -4.05 | 22.63 | 434 | 25 | 245 |
| 26 Dec | 2262.40 | 35.5 | -0.55 | 22.46 | 775 | 26 | 220 |
| 24 Dec | 2284.00 | 36.05 | -3.75 | 25.09 | 310 | 77 | 201 |
| 23 Dec | 2279.20 | 39.8 | -1.10 | 25.13 | 149 | 52 | 124 |
| 20 Dec | 2282.35 | 40.9 | 5.70 | 25.37 | 88 | 19 | 71 |
| 19 Dec | 2291.85 | 35.2 | 14.60 | 24.68 | 90 | 45 | 53 |
| 18 Dec | 2345.45 | 20.6 | 2.10 | 23.31 | 2 | 1 | 7 |
| 17 Dec | 2356.00 | 18.5 | 5.50 | 23.02 | 7 | 4 | 5 |
| 16 Dec | 2402.25 | 13 | -6.00 | 23.14 | 1 | 0 | 0 |
| 13 Dec | 2407.65 | 19 | 0.00 | 6.61 | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 19 | 0.00 | 5.99 | 0 | 0 | 0 |
| 11 Dec | 2417.30 | 19 | 0.00 | 6.72 | 0 | 0 | 0 |
| 10 Dec | 2388.90 | 19 | 0.00 | 6.03 | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 19 | 0.00 | 6.16 | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 19 | 0.00 | 6.77 | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 19 | 0.00 | 7.30 | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 19 | 0.00 | 7.58 | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 19 | 7.80 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2220 expiring on 30JAN2025
Delta for 2220 PE is -0.30
Historical price for 2220 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 31.45, which was -4.05 lower than the previous day. The implied volatity was 22.63, the open interest changed by 25 which increased total open position to 245
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 35.5, which was -0.55 lower than the previous day. The implied volatity was 22.46, the open interest changed by 26 which increased total open position to 220
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 36.05, which was -3.75 lower than the previous day. The implied volatity was 25.09, the open interest changed by 77 which increased total open position to 201
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 39.8, which was -1.10 lower than the previous day. The implied volatity was 25.13, the open interest changed by 52 which increased total open position to 124
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 40.9, which was 5.70 higher than the previous day. The implied volatity was 25.37, the open interest changed by 19 which increased total open position to 71
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 35.2, which was 14.60 higher than the previous day. The implied volatity was 24.68, the open interest changed by 45 which increased total open position to 53
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 20.6, which was 2.10 higher than the previous day. The implied volatity was 23.31, the open interest changed by 1 which increased total open position to 7
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 18.5, which was 5.50 higher than the previous day. The implied volatity was 23.02, the open interest changed by 4 which increased total open position to 5
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 13, which was -6.00 lower than the previous day. The implied volatity was 23.14, 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 19, which was 0.00 lower than the previous day. The implied volatity was 6.61, 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 19, which was 0.00 lower than the previous day. The implied volatity was 5.99, 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 19, which was 0.00 lower than the previous day. The implied volatity was 6.72, 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 19, which was 0.00 lower than the previous day. The implied volatity was 6.03, 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 19, which was 0.00 lower than the previous day. The implied volatity was 6.16, 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 19, which was 0.00 lower than the previous day. The implied volatity was 6.77, 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 19, which was 0.00 lower than the previous day. The implied volatity was 7.30, 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 19, which was 0.00 lower than the previous day. The implied volatity was 7.58, 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 19, 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 19, which was lower than the previous day. The implied volatity was 7.80, the open interest changed by 0 which decreased total open position to 0
