ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 2.65
Theta: -1.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 72 | 3.65 | 19.24 | 1,285 | 17 | 500 | |||
| 26 Dec | 2262.40 | 68.35 | -9.70 | 20.17 | 1,293 | 234 | 480 | |||
| 24 Dec | 2284.00 | 78.05 | -4.65 | 17.62 | 433 | 44 | 248 | |||
| 23 Dec | 2279.20 | 82.7 | -7.95 | 21.15 | 454 | 71 | 204 | |||
| 20 Dec | 2282.35 | 90.65 | -9.35 | 21.73 | 150 | 32 | 132 | |||
| 19 Dec | 2291.85 | 100 | -152.45 | 21.25 | 230 | 100 | 100 | |||
| 18 Dec | 2345.45 | 252.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 2356.00 | 252.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 2402.25 | 252.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 2407.65 | 252.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 2389.55 | 252.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 2417.30 | 252.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2388.90 | 252.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2391.85 | 252.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 252.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 252.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 252.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 252.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 252.45 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2260 expiring on 30JAN2025
Delta for 2260 CE is 0.61
Historical price for 2260 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 72, which was 3.65 higher than the previous day. The implied volatity was 19.24, the open interest changed by 17 which increased total open position to 500
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 68.35, which was -9.70 lower than the previous day. The implied volatity was 20.17, the open interest changed by 234 which increased total open position to 480
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 78.05, which was -4.65 lower than the previous day. The implied volatity was 17.62, the open interest changed by 44 which increased total open position to 248
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 82.7, which was -7.95 lower than the previous day. The implied volatity was 21.15, the open interest changed by 71 which increased total open position to 204
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 90.65, which was -9.35 lower than the previous day. The implied volatity was 21.73, the open interest changed by 32 which increased total open position to 132
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 100, which was -152.45 lower than the previous day. The implied volatity was 21.25, the open interest changed by 100 which increased total open position to 100
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 252.45, 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 252.45, 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 252.45, 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 252.45, 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 252.45, 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 252.45, 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 252.45, 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 252.45, 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 252.45, 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 252.45, 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 252.45, 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 252.45, 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 252.45, 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 2260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.40
Vega: 2.68
Theta: -0.62
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 45.3 | -4.70 | 22.24 | 1,409 | 22 | 715 |
| 26 Dec | 2262.40 | 50 | -0.05 | 21.89 | 2,725 | 266 | 691 |
| 24 Dec | 2284.00 | 50.05 | -5.20 | 24.87 | 588 | 66 | 423 |
| 23 Dec | 2279.20 | 55.25 | -0.35 | 25.14 | 825 | 109 | 355 |
| 20 Dec | 2282.35 | 55.6 | 6.55 | 25.22 | 468 | 80 | 242 |
| 19 Dec | 2291.85 | 49.05 | 16.75 | 24.68 | 481 | 143 | 162 |
| 18 Dec | 2345.45 | 32.3 | 4.30 | 24.02 | 11 | 8 | 18 |
| 17 Dec | 2356.00 | 28 | 7.50 | 23.30 | 17 | 8 | 10 |
| 16 Dec | 2402.25 | 20.5 | -5.60 | 23.42 | 3 | 2 | 2 |
| 13 Dec | 2407.65 | 26.1 | 0.00 | 5.45 | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 26.1 | 0.00 | 4.82 | 0 | 0 | 0 |
| 11 Dec | 2417.30 | 26.1 | 0.00 | 5.59 | 0 | 0 | 0 |
| 10 Dec | 2388.90 | 26.1 | 0.00 | 4.80 | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 26.1 | 0.00 | 5.03 | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 26.1 | 0.00 | 5.70 | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 26.1 | 0.00 | 6.15 | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 26.1 | 0.00 | 6.45 | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 26.1 | 0.00 | 6.68 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 26.1 | 6.94 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2260 expiring on 30JAN2025
Delta for 2260 PE is -0.40
Historical price for 2260 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 45.3, which was -4.70 lower than the previous day. The implied volatity was 22.24, the open interest changed by 22 which increased total open position to 715
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 50, which was -0.05 lower than the previous day. The implied volatity was 21.89, the open interest changed by 266 which increased total open position to 691
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 50.05, which was -5.20 lower than the previous day. The implied volatity was 24.87, the open interest changed by 66 which increased total open position to 423
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 55.25, which was -0.35 lower than the previous day. The implied volatity was 25.14, the open interest changed by 109 which increased total open position to 355
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 55.6, which was 6.55 higher than the previous day. The implied volatity was 25.22, the open interest changed by 80 which increased total open position to 242
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 49.05, which was 16.75 higher than the previous day. The implied volatity was 24.68, the open interest changed by 143 which increased total open position to 162
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 32.3, which was 4.30 higher than the previous day. The implied volatity was 24.02, the open interest changed by 8 which increased total open position to 18
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 28, which was 7.50 higher than the previous day. The implied volatity was 23.30, the open interest changed by 8 which increased total open position to 10
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 20.5, which was -5.60 lower than the previous day. The implied volatity was 23.42, the open interest changed by 2 which increased total open position to 2
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 26.1, which was 0.00 lower than the previous day. The implied volatity was 5.45, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 4.82, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 5.59, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 4.80, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 5.03, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 5.70, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 6.15, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 6.45, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 6.68, 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 26.1, which was lower than the previous day. The implied volatity was 6.94, the open interest changed by 0 which decreased total open position to 0
