ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 2.51
Theta: -0.92
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 28.4 | 1.75 | 19.47 | 787 | -13 | 508 | |||
| 26 Dec | 2262.40 | 26.65 | -5.85 | 19.97 | 1,070 | 200 | 521 | |||
| 24 Dec | 2284.00 | 32.5 | -6.45 | 18.51 | 625 | -22 | 322 | |||
| 23 Dec | 2279.20 | 38.95 | -5.90 | 21.79 | 584 | 98 | 344 | |||
| 20 Dec | 2282.35 | 44.85 | -5.00 | 22.17 | 462 | -7 | 245 | |||
| 19 Dec | 2291.85 | 49.85 | -24.70 | 21.45 | 667 | 119 | 248 | |||
| 18 Dec | 2345.45 | 74.55 | -10.40 | 21.25 | 229 | 56 | 132 | |||
| 17 Dec | 2356.00 | 84.95 | -22.55 | 22.09 | 106 | 69 | 77 | |||
| 16 Dec | 2402.25 | 107.5 | -4.45 | 21.25 | 13 | 5 | 8 | |||
| 13 Dec | 2407.65 | 111.95 | -508.50 | 18.59 | 10 | 2 | 2 | |||
| 12 Dec | 2389.55 | 620.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 2417.30 | 620.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 2388.90 | 620.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 2391.85 | 620.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 620.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 620.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 620.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 620.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2479.05 | 620.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 620.45 | 620.45 | - | 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 2360 expiring on 30JAN2025
Delta for 2360 CE is 0.33
Historical price for 2360 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 28.4, which was 1.75 higher than the previous day. The implied volatity was 19.47, the open interest changed by -13 which decreased total open position to 508
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 26.65, which was -5.85 lower than the previous day. The implied volatity was 19.97, the open interest changed by 200 which increased total open position to 521
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 32.5, which was -6.45 lower than the previous day. The implied volatity was 18.51, the open interest changed by -22 which decreased total open position to 322
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 38.95, which was -5.90 lower than the previous day. The implied volatity was 21.79, the open interest changed by 98 which increased total open position to 344
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 44.85, which was -5.00 lower than the previous day. The implied volatity was 22.17, the open interest changed by -7 which decreased total open position to 245
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 49.85, which was -24.70 lower than the previous day. The implied volatity was 21.45, the open interest changed by 119 which increased total open position to 248
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 74.55, which was -10.40 lower than the previous day. The implied volatity was 21.25, the open interest changed by 56 which increased total open position to 132
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 84.95, which was -22.55 lower than the previous day. The implied volatity was 22.09, the open interest changed by 69 which increased total open position to 77
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 107.5, which was -4.45 lower than the previous day. The implied volatity was 21.25, the open interest changed by 5 which increased total open position to 8
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 111.95, which was -508.50 lower than the previous day. The implied volatity was 18.59, the open interest changed by 2 which increased total open position to 2
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 620.45, 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 620.45, 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 620.45, 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 620.45, 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 620.45, 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 620.45, 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 620.45, 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 620.45, 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 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 620.45, 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 620.45, which was 620.45 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 2360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 2.59
Theta: -0.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 101.5 | -4.55 | 22.89 | 105 | 31 | 376 |
| 26 Dec | 2262.40 | 106.05 | 4.40 | 21.35 | 167 | 86 | 345 |
| 24 Dec | 2284.00 | 101.65 | -4.70 | 24.96 | 184 | 28 | 259 |
| 23 Dec | 2279.20 | 106.35 | -1.25 | 24.36 | 234 | 48 | 231 |
| 20 Dec | 2282.35 | 107.6 | 10.20 | 25.25 | 154 | 28 | 183 |
| 19 Dec | 2291.85 | 97.4 | 28.25 | 24.57 | 416 | 8 | 155 |
| 18 Dec | 2345.45 | 69.15 | 7.35 | 23.52 | 186 | 35 | 147 |
| 17 Dec | 2356.00 | 61.8 | 14.75 | 22.69 | 101 | 59 | 112 |
| 16 Dec | 2402.25 | 47.05 | 5.40 | 22.69 | 20 | 5 | 53 |
| 13 Dec | 2407.65 | 41.65 | -9.30 | 21.94 | 30 | 7 | 47 |
| 12 Dec | 2389.55 | 50.95 | 11.95 | 22.36 | 39 | 23 | 40 |
| 11 Dec | 2417.30 | 39 | -10.45 | 21.57 | 11 | 6 | 16 |
| 10 Dec | 2388.90 | 49.45 | -0.55 | 22.11 | 12 | 9 | 10 |
| 9 Dec | 2391.85 | 50 | 47.65 | 22.17 | 1 | 0 | 0 |
| 6 Dec | 2429.70 | 2.35 | 0.00 | 2.95 | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 2.35 | 0.00 | 3.70 | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 2.35 | 0.00 | 3.74 | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 2.35 | 0.00 | 4.02 | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 2.35 | 0.00 | 4.19 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 2.35 | 0.00 | 4.14 | 0 | 0 | 0 |
| 28 Nov | 2458.05 | 2.35 | 0.00 | 3.71 | 0 | 0 | 0 |
| 27 Nov | 2491.90 | 2.35 | 0.00 | 4.40 | 0 | 0 | 0 |
| 26 Nov | 2505.00 | 2.35 | 0.00 | 4.75 | 0 | 0 | 0 |
| 25 Nov | 2459.70 | 2.35 | 0.00 | 3.91 | 0 | 0 | 0 |
| 22 Nov | 2472.20 | 2.35 | 0.00 | 4.19 | 0 | 0 | 0 |
| 21 Nov | 2428.15 | 2.35 | 0.00 | 2.88 | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 2.35 | 0.00 | 4.16 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 2.35 | 0.00 | 4.16 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 2.35 | 0.00 | 4.17 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 2.35 | 0.00 | 3.66 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 2.35 | 0.00 | 3.97 | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 2.35 | 5.33 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2360 expiring on 30JAN2025
Delta for 2360 PE is -0.64
Historical price for 2360 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 101.5, which was -4.55 lower than the previous day. The implied volatity was 22.89, the open interest changed by 31 which increased total open position to 376
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 106.05, which was 4.40 higher than the previous day. The implied volatity was 21.35, the open interest changed by 86 which increased total open position to 345
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 101.65, which was -4.70 lower than the previous day. The implied volatity was 24.96, the open interest changed by 28 which increased total open position to 259
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 106.35, which was -1.25 lower than the previous day. The implied volatity was 24.36, the open interest changed by 48 which increased total open position to 231
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 107.6, which was 10.20 higher than the previous day. The implied volatity was 25.25, the open interest changed by 28 which increased total open position to 183
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 97.4, which was 28.25 higher than the previous day. The implied volatity was 24.57, the open interest changed by 8 which increased total open position to 155
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 69.15, which was 7.35 higher than the previous day. The implied volatity was 23.52, the open interest changed by 35 which increased total open position to 147
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 61.8, which was 14.75 higher than the previous day. The implied volatity was 22.69, the open interest changed by 59 which increased total open position to 112
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 47.05, which was 5.40 higher than the previous day. The implied volatity was 22.69, the open interest changed by 5 which increased total open position to 53
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 41.65, which was -9.30 lower than the previous day. The implied volatity was 21.94, the open interest changed by 7 which increased total open position to 47
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 50.95, which was 11.95 higher than the previous day. The implied volatity was 22.36, the open interest changed by 23 which increased total open position to 40
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 39, which was -10.45 lower than the previous day. The implied volatity was 21.57, the open interest changed by 6 which increased total open position to 16
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 49.45, which was -0.55 lower than the previous day. The implied volatity was 22.11, the open interest changed by 9 which increased total open position to 10
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 50, which was 47.65 higher than the previous day. The implied volatity was 22.17, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 2.95, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 3.70, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 3.74, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 4.02, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 4.19, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 4.14, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 3.71, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 4.40, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 4.75, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 3.91, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 4.19, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 2.88, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 4.16, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 4.16, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 4.17, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 3.66, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 3.97, 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 2.35, which was lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0
