ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 2.77
Theta: -1.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 51 | 2.40 | 19.28 | 4,416 | 225 | 3,493 | |||
| 26 Dec | 2262.40 | 48.6 | -8.50 | 20.15 | 5,672 | 974 | 3,278 | |||
| 24 Dec | 2284.00 | 57.1 | -4.10 | 18.26 | 2,466 | 571 | 2,297 | |||
| 23 Dec | 2279.20 | 61.2 | -8.40 | 21.05 | 2,395 | 664 | 1,721 | |||
| 20 Dec | 2282.35 | 69.6 | -7.40 | 21.92 | 1,953 | 153 | 1,036 | |||
| 19 Dec | 2291.85 | 77 | -32.10 | 21.29 | 2,855 | 694 | 884 | |||
| 18 Dec | 2345.45 | 109.1 | -12.30 | 21.22 | 152 | 39 | 189 | |||
| 17 Dec | 2356.00 | 121.4 | -29.50 | 22.29 | 42 | 16 | 151 | |||
| 16 Dec | 2402.25 | 150.9 | -1.10 | 22.19 | 135 | 105 | 135 | |||
| 13 Dec | 2407.65 | 152 | 9.00 | 16.75 | 63 | 29 | 31 | |||
| 12 Dec | 2389.55 | 143 | -78.90 | 19.63 | 4 | 0 | 0 | |||
| 11 Dec | 2417.30 | 221.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2388.90 | 221.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2391.85 | 221.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 221.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Dec | 2452.20 | 221.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 221.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 221.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 221.9 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2300 expiring on 30JAN2025
Delta for 2300 CE is 0.50
Historical price for 2300 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 51, which was 2.40 higher than the previous day. The implied volatity was 19.28, the open interest changed by 225 which increased total open position to 3493
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 48.6, which was -8.50 lower than the previous day. The implied volatity was 20.15, the open interest changed by 974 which increased total open position to 3278
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 57.1, which was -4.10 lower than the previous day. The implied volatity was 18.26, the open interest changed by 571 which increased total open position to 2297
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 61.2, which was -8.40 lower than the previous day. The implied volatity was 21.05, the open interest changed by 664 which increased total open position to 1721
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 69.6, which was -7.40 lower than the previous day. The implied volatity was 21.92, the open interest changed by 153 which increased total open position to 1036
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 77, which was -32.10 lower than the previous day. The implied volatity was 21.29, the open interest changed by 694 which increased total open position to 884
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 109.1, which was -12.30 lower than the previous day. The implied volatity was 21.22, the open interest changed by 39 which increased total open position to 189
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 121.4, which was -29.50 lower than the previous day. The implied volatity was 22.29, the open interest changed by 16 which increased total open position to 151
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 150.9, which was -1.10 lower than the previous day. The implied volatity was 22.19, the open interest changed by 105 which increased total open position to 135
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 152, which was 9.00 higher than the previous day. The implied volatity was 16.75, the open interest changed by 29 which increased total open position to 31
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 143, which was -78.90 lower than the previous day. The implied volatity was 19.63, 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 221.9, 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 221.9, 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 221.9, 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 221.9, 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 221.9, 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 221.9, 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 221.9, 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 221.9, 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 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 2.77
Theta: -0.58
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 64.3 | -4.50 | 22.31 | 1,690 | 1 | 2,784 |
| 26 Dec | 2262.40 | 68.8 | 1.05 | 21.46 | 2,938 | 874 | 2,783 |
| 24 Dec | 2284.00 | 67.75 | -5.25 | 24.78 | 1,578 | 505 | 1,903 |
| 23 Dec | 2279.20 | 73 | -0.75 | 24.78 | 1,777 | 462 | 1,398 |
| 20 Dec | 2282.35 | 73.75 | 8.15 | 25.15 | 1,132 | 90 | 944 |
| 19 Dec | 2291.85 | 65.6 | 21.55 | 24.52 | 1,981 | 327 | 1,060 |
| 18 Dec | 2345.45 | 44.05 | 4.65 | 23.59 | 501 | 48 | 732 |
| 17 Dec | 2356.00 | 39.4 | 11.35 | 23.11 | 493 | 69 | 686 |
| 16 Dec | 2402.25 | 28.05 | 3.05 | 22.70 | 468 | 184 | 619 |
| 13 Dec | 2407.65 | 25 | -5.50 | 22.20 | 326 | 77 | 434 |
| 12 Dec | 2389.55 | 30.5 | 7.30 | 22.18 | 197 | 46 | 355 |
| 11 Dec | 2417.30 | 23.2 | -5.90 | 21.80 | 129 | 22 | 308 |
| 10 Dec | 2388.90 | 29.1 | -0.05 | 21.77 | 216 | 135 | 283 |
| 9 Dec | 2391.85 | 29.15 | 7.15 | 21.66 | 255 | 116 | 117 |
| 6 Dec | 2429.70 | 22 | -13.05 | 21.41 | 1 | 0 | 0 |
| 5 Dec | 2452.20 | 35.05 | 0.00 | 5.26 | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 35.05 | 0.00 | 5.34 | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 35.05 | 0.00 | 5.59 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 35.05 | 5.59 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2300 expiring on 30JAN2025
Delta for 2300 PE is -0.50
Historical price for 2300 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 64.3, which was -4.50 lower than the previous day. The implied volatity was 22.31, the open interest changed by 1 which increased total open position to 2784
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 68.8, which was 1.05 higher than the previous day. The implied volatity was 21.46, the open interest changed by 874 which increased total open position to 2783
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 67.75, which was -5.25 lower than the previous day. The implied volatity was 24.78, the open interest changed by 505 which increased total open position to 1903
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 73, which was -0.75 lower than the previous day. The implied volatity was 24.78, the open interest changed by 462 which increased total open position to 1398
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 73.75, which was 8.15 higher than the previous day. The implied volatity was 25.15, the open interest changed by 90 which increased total open position to 944
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 65.6, which was 21.55 higher than the previous day. The implied volatity was 24.52, the open interest changed by 327 which increased total open position to 1060
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 44.05, which was 4.65 higher than the previous day. The implied volatity was 23.59, the open interest changed by 48 which increased total open position to 732
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 39.4, which was 11.35 higher than the previous day. The implied volatity was 23.11, the open interest changed by 69 which increased total open position to 686
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 28.05, which was 3.05 higher than the previous day. The implied volatity was 22.70, the open interest changed by 184 which increased total open position to 619
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 25, which was -5.50 lower than the previous day. The implied volatity was 22.20, the open interest changed by 77 which increased total open position to 434
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 30.5, which was 7.30 higher than the previous day. The implied volatity was 22.18, the open interest changed by 46 which increased total open position to 355
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 23.2, which was -5.90 lower than the previous day. The implied volatity was 21.80, the open interest changed by 22 which increased total open position to 308
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 29.1, which was -0.05 lower than the previous day. The implied volatity was 21.77, the open interest changed by 135 which increased total open position to 283
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 29.15, which was 7.15 higher than the previous day. The implied volatity was 21.66, the open interest changed by 116 which increased total open position to 117
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 22, which was -13.05 lower than the previous day. The implied volatity was 21.41, 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 35.05, which was 0.00 lower than the previous day. The implied volatity was 5.26, 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 35.05, which was 0.00 lower than the previous day. The implied volatity was 5.34, 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 35.05, 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 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 35.05, which was lower than the previous day. The implied volatity was 5.59, the open interest changed by 0 which decreased total open position to 0
