ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 2.74
Theta: -1.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 42.25 | 2.25 | 19.30 | 890 | 98 | 604 | |||
| 26 Dec | 2262.40 | 40 | -7.10 | 20.00 | 1,152 | 80 | 502 | |||
| 24 Dec | 2284.00 | 47.1 | -4.95 | 18.11 | 504 | 105 | 421 | |||
| 23 Dec | 2279.20 | 52.05 | -8.20 | 21.02 | 584 | 83 | 316 | |||
| 20 Dec | 2282.35 | 60.25 | -6.20 | 21.93 | 362 | 47 | 232 | |||
| 19 Dec | 2291.85 | 66.45 | -30.05 | 21.16 | 365 | 174 | 180 | |||
|
|
||||||||||
| 18 Dec | 2345.45 | 96.5 | -28.00 | 21.17 | 7 | 4 | 5 | |||
| 17 Dec | 2356.00 | 124.5 | -534.45 | 27.49 | 1 | 0 | 0 | |||
| 16 Dec | 2402.25 | 658.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 2407.65 | 658.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 2389.55 | 658.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 2417.30 | 658.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2388.90 | 658.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2391.85 | 658.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 658.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 658.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 658.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 658.95 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2479.05 | 658.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 658.95 | 658.95 | - | 0 | 0 | 0 | |||
| 28 Nov | 2458.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 2491.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2505.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2459.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2474.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2543.10 | 0 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2320 expiring on 30JAN2025
Delta for 2320 CE is 0.44
Historical price for 2320 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 42.25, which was 2.25 higher than the previous day. The implied volatity was 19.30, the open interest changed by 98 which increased total open position to 604
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 40, which was -7.10 lower than the previous day. The implied volatity was 20.00, the open interest changed by 80 which increased total open position to 502
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 47.1, which was -4.95 lower than the previous day. The implied volatity was 18.11, the open interest changed by 105 which increased total open position to 421
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 52.05, which was -8.20 lower than the previous day. The implied volatity was 21.02, the open interest changed by 83 which increased total open position to 316
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 60.25, which was -6.20 lower than the previous day. The implied volatity was 21.93, the open interest changed by 47 which increased total open position to 232
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 66.45, which was -30.05 lower than the previous day. The implied volatity was 21.16, the open interest changed by 174 which increased total open position to 180
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 96.5, which was -28.00 lower than the previous day. The implied volatity was 21.17, the open interest changed by 4 which increased total open position to 5
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 124.5, which was -534.45 lower than the previous day. The implied volatity was 27.49, 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 658.95, 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 658.95, 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 658.95, 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 658.95, 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 658.95, 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 658.95, 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 658.95, 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 658.95, 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 658.95, 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 658.95, 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 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 658.95, 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 658.95, which was 658.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 0, 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 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 0, 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 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 0, 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 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 0, 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 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 0, 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 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 0, 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 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0, 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 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0, 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 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 0, 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 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 0, 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 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 0, 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 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 0, 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 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 2.75
Theta: -0.54
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 75.05 | -4.80 | 22.24 | 233 | 42 | 762 |
| 26 Dec | 2262.40 | 79.85 | 2.55 | 21.28 | 540 | 155 | 720 |
| 24 Dec | 2284.00 | 77.3 | -6.55 | 24.53 | 538 | 17 | 567 |
| 23 Dec | 2279.20 | 83.85 | -0.85 | 24.84 | 499 | 76 | 553 |
| 20 Dec | 2282.35 | 84.7 | 10.60 | 25.34 | 294 | 41 | 477 |
| 19 Dec | 2291.85 | 74.1 | 22.70 | 24.12 | 251 | 48 | 431 |
| 18 Dec | 2345.45 | 51.4 | 5.55 | 23.50 | 74 | -19 | 383 |
| 17 Dec | 2356.00 | 45.85 | 12.90 | 22.89 | 77 | 18 | 402 |
| 16 Dec | 2402.25 | 32.95 | 3.45 | 22.46 | 131 | 54 | 384 |
| 13 Dec | 2407.65 | 29.5 | 0.50 | 21.98 | 93 | 6 | 330 |
| 12 Dec | 2389.55 | 29 | 1.50 | 19.67 | 2 | 0 | 324 |
| 11 Dec | 2417.30 | 27.5 | -11.00 | 21.61 | 32 | 1 | 324 |
| 10 Dec | 2388.90 | 38.5 | 3.05 | 23.00 | 1 | 0 | 322 |
| 9 Dec | 2391.85 | 35.45 | 9.45 | 21.88 | 95 | 12 | 322 |
| 6 Dec | 2429.70 | 26 | 5.00 | 21.25 | 21 | 10 | 306 |
| 5 Dec | 2452.20 | 21 | 2.05 | 21.34 | 132 | 103 | 296 |
| 4 Dec | 2459.45 | 18.95 | -0.65 | 20.46 | 12 | 3 | 193 |
| 3 Dec | 2469.40 | 19.6 | -0.40 | 21.43 | 71 | 60 | 190 |
| 2 Dec | 2479.05 | 20 | -2.00 | 21.97 | 15 | 7 | 129 |
| 29 Nov | 2479.60 | 22 | -3.00 | 22.35 | 13 | -2 | 121 |
| 28 Nov | 2458.05 | 25 | 2.00 | 22.14 | 15 | 1 | 122 |
| 27 Nov | 2491.90 | 23 | 0.95 | 23.12 | 4 | 0 | 121 |
| 26 Nov | 2505.00 | 22.05 | -5.95 | 23.74 | 8 | -1 | 121 |
| 25 Nov | 2459.70 | 28 | 6.00 | 23.52 | 15 | 12 | 118 |
| 22 Nov | 2472.20 | 22 | -17.95 | 20.98 | 3 | 0 | 106 |
| 21 Nov | 2428.15 | 39.95 | 12.45 | 23.73 | 7 | 3 | 106 |
| 20 Nov | 2483.70 | 27.5 | 0.00 | 23.41 | 85 | 78 | 64 |
| 19 Nov | 2483.70 | 27.5 | 2.50 | 23.41 | 85 | 39 | 64 |
| 18 Nov | 2483.70 | 25 | -13.00 | 22.38 | 1 | 0 | 26 |
| 13 Nov | 2470.50 | 38 | 4.00 | 25.72 | 4 | 2 | 25 |
| 12 Nov | 2474.85 | 34 | 4.00 | 23.96 | 10 | 7 | 23 |
| 11 Nov | 2543.10 | 30 | 26.99 | 20 | 13 | 13 | |
For Asian Paints Limited - strike price 2320 expiring on 30JAN2025
Delta for 2320 PE is -0.55
Historical price for 2320 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 75.05, which was -4.80 lower than the previous day. The implied volatity was 22.24, the open interest changed by 42 which increased total open position to 762
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 79.85, which was 2.55 higher than the previous day. The implied volatity was 21.28, the open interest changed by 155 which increased total open position to 720
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 77.3, which was -6.55 lower than the previous day. The implied volatity was 24.53, the open interest changed by 17 which increased total open position to 567
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 83.85, which was -0.85 lower than the previous day. The implied volatity was 24.84, the open interest changed by 76 which increased total open position to 553
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 84.7, which was 10.60 higher than the previous day. The implied volatity was 25.34, the open interest changed by 41 which increased total open position to 477
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 74.1, which was 22.70 higher than the previous day. The implied volatity was 24.12, the open interest changed by 48 which increased total open position to 431
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 51.4, which was 5.55 higher than the previous day. The implied volatity was 23.50, the open interest changed by -19 which decreased total open position to 383
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 45.85, which was 12.90 higher than the previous day. The implied volatity was 22.89, the open interest changed by 18 which increased total open position to 402
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 32.95, which was 3.45 higher than the previous day. The implied volatity was 22.46, the open interest changed by 54 which increased total open position to 384
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 29.5, which was 0.50 higher than the previous day. The implied volatity was 21.98, the open interest changed by 6 which increased total open position to 330
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 29, which was 1.50 higher than the previous day. The implied volatity was 19.67, the open interest changed by 0 which decreased total open position to 324
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 27.5, which was -11.00 lower than the previous day. The implied volatity was 21.61, the open interest changed by 1 which increased total open position to 324
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 38.5, which was 3.05 higher than the previous day. The implied volatity was 23.00, the open interest changed by 0 which decreased total open position to 322
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 35.45, which was 9.45 higher than the previous day. The implied volatity was 21.88, the open interest changed by 12 which increased total open position to 322
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 26, which was 5.00 higher than the previous day. The implied volatity was 21.25, the open interest changed by 10 which increased total open position to 306
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 21, which was 2.05 higher than the previous day. The implied volatity was 21.34, the open interest changed by 103 which increased total open position to 296
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 18.95, which was -0.65 lower than the previous day. The implied volatity was 20.46, the open interest changed by 3 which increased total open position to 193
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 19.6, which was -0.40 lower than the previous day. The implied volatity was 21.43, the open interest changed by 60 which increased total open position to 190
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 20, which was -2.00 lower than the previous day. The implied volatity was 21.97, the open interest changed by 7 which increased total open position to 129
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 22, which was -3.00 lower than the previous day. The implied volatity was 22.35, the open interest changed by -2 which decreased total open position to 121
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 25, which was 2.00 higher than the previous day. The implied volatity was 22.14, the open interest changed by 1 which increased total open position to 122
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 23, which was 0.95 higher than the previous day. The implied volatity was 23.12, the open interest changed by 0 which decreased total open position to 121
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 22.05, which was -5.95 lower than the previous day. The implied volatity was 23.74, the open interest changed by -1 which decreased total open position to 121
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 28, which was 6.00 higher than the previous day. The implied volatity was 23.52, the open interest changed by 12 which increased total open position to 118
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 22, which was -17.95 lower than the previous day. The implied volatity was 20.98, the open interest changed by 0 which decreased total open position to 106
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 39.95, which was 12.45 higher than the previous day. The implied volatity was 23.73, the open interest changed by 3 which increased total open position to 106
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 27.5, which was 0.00 lower than the previous day. The implied volatity was 23.41, the open interest changed by 78 which increased total open position to 64
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 27.5, which was 2.50 higher than the previous day. The implied volatity was 23.41, the open interest changed by 39 which increased total open position to 64
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 25, which was -13.00 lower than the previous day. The implied volatity was 22.38, the open interest changed by 0 which decreased total open position to 26
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 38, which was 4.00 higher than the previous day. The implied volatity was 25.72, the open interest changed by 2 which increased total open position to 25
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 34, which was 4.00 higher than the previous day. The implied volatity was 23.96, the open interest changed by 7 which increased total open position to 23
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 30, which was lower than the previous day. The implied volatity was 26.99, the open interest changed by 13 which increased total open position to 13
