ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 2.50
Theta: -1.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 83.5 | 3.15 | 18.92 | 191 | 45 | 241 | |||
| 26 Dec | 2262.40 | 80.35 | -11.15 | 20.36 | 329 | 53 | 197 | |||
|
|
||||||||||
| 24 Dec | 2284.00 | 91.5 | -3.35 | 17.73 | 164 | 36 | 144 | |||
| 23 Dec | 2279.20 | 94.85 | -4.15 | 21.17 | 188 | 91 | 109 | |||
| 20 Dec | 2282.35 | 99 | -8.30 | 20.33 | 16 | 6 | 17 | |||
| 19 Dec | 2291.85 | 107.3 | -629.30 | 19.12 | 17 | 10 | 10 | |||
| 18 Dec | 2345.45 | 736.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 2356.00 | 736.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 2402.25 | 736.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 2407.65 | 736.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 2389.55 | 736.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 2417.30 | 736.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2388.90 | 736.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2391.85 | 736.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 736.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 736.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 736.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 736.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 736.6 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2240 expiring on 30JAN2025
Delta for 2240 CE is 0.67
Historical price for 2240 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 83.5, which was 3.15 higher than the previous day. The implied volatity was 18.92, the open interest changed by 45 which increased total open position to 241
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 80.35, which was -11.15 lower than the previous day. The implied volatity was 20.36, the open interest changed by 53 which increased total open position to 197
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 91.5, which was -3.35 lower than the previous day. The implied volatity was 17.73, the open interest changed by 36 which increased total open position to 144
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 94.85, which was -4.15 lower than the previous day. The implied volatity was 21.17, the open interest changed by 91 which increased total open position to 109
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 99, which was -8.30 lower than the previous day. The implied volatity was 20.33, the open interest changed by 6 which increased total open position to 17
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 107.3, which was -629.30 lower than the previous day. The implied volatity was 19.12, the open interest changed by 10 which increased total open position to 10
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 736.6, 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 736.6, 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 736.6, 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 736.6, 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 736.6, 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 736.6, 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 736.6, 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 736.6, 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 736.6, 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 736.6, 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 736.6, 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 736.6, 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 736.6, 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 2240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 2.57
Theta: -0.62
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 37.95 | -4.60 | 22.45 | 544 | 44 | 386 |
| 26 Dec | 2262.40 | 42.55 | 0.50 | 22.28 | 1,222 | 106 | 342 |
| 24 Dec | 2284.00 | 42.05 | -4.65 | 24.76 | 439 | 5 | 232 |
| 23 Dec | 2279.20 | 46.7 | -0.95 | 24.98 | 436 | 52 | 228 |
| 20 Dec | 2282.35 | 47.65 | 5.85 | 25.22 | 315 | -13 | 176 |
| 19 Dec | 2291.85 | 41.8 | 15.25 | 24.71 | 299 | 114 | 189 |
| 18 Dec | 2345.45 | 26.55 | 3.20 | 23.88 | 22 | 13 | 74 |
| 17 Dec | 2356.00 | 23.35 | 7.55 | 23.41 | 17 | 3 | 69 |
| 16 Dec | 2402.25 | 15.8 | 3.10 | 22.95 | 9 | 0 | 58 |
| 13 Dec | 2407.65 | 12.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 12.7 | 0.00 | 0.00 | 0 | 58 | 0 |
| 11 Dec | 2417.30 | 12.7 | 12.05 | 21.96 | 81 | 57 | 57 |
| 10 Dec | 2388.90 | 0.65 | 0.00 | 5.38 | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 0.65 | 0.00 | 5.60 | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 0.65 | 0.00 | 6.26 | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 0.65 | 0.00 | 6.88 | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 0.65 | 0.00 | 6.89 | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 0.65 | 0.00 | 7.14 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 0.65 | 7.09 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2240 expiring on 30JAN2025
Delta for 2240 PE is -0.35
Historical price for 2240 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 37.95, which was -4.60 lower than the previous day. The implied volatity was 22.45, the open interest changed by 44 which increased total open position to 386
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 42.55, which was 0.50 higher than the previous day. The implied volatity was 22.28, the open interest changed by 106 which increased total open position to 342
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 42.05, which was -4.65 lower than the previous day. The implied volatity was 24.76, the open interest changed by 5 which increased total open position to 232
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 46.7, which was -0.95 lower than the previous day. The implied volatity was 24.98, the open interest changed by 52 which increased total open position to 228
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 47.65, which was 5.85 higher than the previous day. The implied volatity was 25.22, the open interest changed by -13 which decreased total open position to 176
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 41.8, which was 15.25 higher than the previous day. The implied volatity was 24.71, the open interest changed by 114 which increased total open position to 189
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 26.55, which was 3.20 higher than the previous day. The implied volatity was 23.88, the open interest changed by 13 which increased total open position to 74
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 23.35, which was 7.55 higher than the previous day. The implied volatity was 23.41, the open interest changed by 3 which increased total open position to 69
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 15.8, which was 3.10 higher than the previous day. The implied volatity was 22.95, the open interest changed by 0 which decreased total open position to 58
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 12.7, 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 12.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 58 which increased total open position to 0
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 12.7, which was 12.05 higher than the previous day. The implied volatity was 21.96, the open interest changed by 57 which increased total open position to 57
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 5.38, 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 0.65, which was 0.00 lower than the previous day. The implied volatity was 5.60, 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 0.65, which was 0.00 lower than the previous day. The implied volatity was 6.26, 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 0.65, which was 0.00 lower than the previous day. The implied volatity was 6.88, 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 0.65, which was 0.00 lower than the previous day. The implied volatity was 6.89, 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 0.65, which was 0.00 lower than the previous day. The implied volatity was 7.14, 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 0.65, which was lower than the previous day. The implied volatity was 7.09, the open interest changed by 0 which decreased total open position to 0
