ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 2.34
Theta: -0.84
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 23 | 1.80 | 19.57 | 757 | 61 | 555 | |||
| 26 Dec | 2262.40 | 21.2 | -5.55 | 19.87 | 435 | 120 | 494 | |||
| 24 Dec | 2284.00 | 26.75 | -4.00 | 18.71 | 371 | 37 | 369 | |||
| 23 Dec | 2279.20 | 30.75 | -7.20 | 21.09 | 345 | 39 | 322 | |||
| 20 Dec | 2282.35 | 37.95 | -4.85 | 22.12 | 313 | 19 | 283 | |||
| 19 Dec | 2291.85 | 42.8 | -23.35 | 21.57 | 506 | 92 | 263 | |||
| 18 Dec | 2345.45 | 66.15 | -8.45 | 21.66 | 180 | 41 | 171 | |||
|
|
||||||||||
| 17 Dec | 2356.00 | 74.6 | -21.80 | 22.06 | 182 | 75 | 131 | |||
| 16 Dec | 2402.25 | 96.4 | -1.20 | 21.53 | 71 | 38 | 56 | |||
| 13 Dec | 2407.65 | 97.6 | 5.05 | 18.17 | 30 | 8 | 16 | |||
| 12 Dec | 2389.55 | 92.55 | -7.95 | 20.49 | 11 | 0 | 2 | |||
| 11 Dec | 2417.30 | 100.5 | 0.00 | 16.91 | 1 | 0 | 1 | |||
| 10 Dec | 2388.90 | 100.5 | -66.35 | 21.48 | 1 | 0 | 0 | |||
| 9 Dec | 2391.85 | 166.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 166.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 166.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 166.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 166.85 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2479.05 | 166.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 166.85 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2380 expiring on 30JAN2025
Delta for 2380 CE is 0.28
Historical price for 2380 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 23, which was 1.80 higher than the previous day. The implied volatity was 19.57, the open interest changed by 61 which increased total open position to 555
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 21.2, which was -5.55 lower than the previous day. The implied volatity was 19.87, the open interest changed by 120 which increased total open position to 494
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 26.75, which was -4.00 lower than the previous day. The implied volatity was 18.71, the open interest changed by 37 which increased total open position to 369
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 30.75, which was -7.20 lower than the previous day. The implied volatity was 21.09, the open interest changed by 39 which increased total open position to 322
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 37.95, which was -4.85 lower than the previous day. The implied volatity was 22.12, the open interest changed by 19 which increased total open position to 283
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 42.8, which was -23.35 lower than the previous day. The implied volatity was 21.57, the open interest changed by 92 which increased total open position to 263
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 66.15, which was -8.45 lower than the previous day. The implied volatity was 21.66, the open interest changed by 41 which increased total open position to 171
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 74.6, which was -21.80 lower than the previous day. The implied volatity was 22.06, the open interest changed by 75 which increased total open position to 131
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 96.4, which was -1.20 lower than the previous day. The implied volatity was 21.53, the open interest changed by 38 which increased total open position to 56
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 97.6, which was 5.05 higher than the previous day. The implied volatity was 18.17, the open interest changed by 8 which increased total open position to 16
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 92.55, which was -7.95 lower than the previous day. The implied volatity was 20.49, the open interest changed by 0 which decreased total open position to 2
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 100.5, which was 0.00 lower than the previous day. The implied volatity was 16.91, the open interest changed by 0 which decreased total open position to 1
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 100.5, which was -66.35 lower than the previous day. The implied volatity was 21.48, 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 166.85, 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 166.85, 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 166.85, 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 166.85, 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 166.85, 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 166.85, 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 166.85, 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 2380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 2.21
Theta: -0.06
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 101.45 | -20.90 | 17.06 | 28 | 8 | 233 |
| 26 Dec | 2262.40 | 122.35 | 5.85 | 22.18 | 138 | 55 | 227 |
| 24 Dec | 2284.00 | 116.5 | -2.75 | 25.72 | 115 | 9 | 170 |
| 23 Dec | 2279.20 | 119.25 | -0.75 | 24.26 | 31 | 16 | 160 |
| 20 Dec | 2282.35 | 120 | 11.50 | 25.14 | 43 | 0 | 145 |
| 19 Dec | 2291.85 | 108.5 | 28.50 | 24.22 | 135 | 47 | 144 |
| 18 Dec | 2345.45 | 80 | 8.35 | 23.76 | 115 | 34 | 96 |
| 17 Dec | 2356.00 | 71.65 | 18.05 | 22.79 | 68 | 29 | 63 |
| 16 Dec | 2402.25 | 53.6 | 5.95 | 22.26 | 24 | 5 | 34 |
| 13 Dec | 2407.65 | 47.65 | -13.20 | 21.54 | 22 | 5 | 28 |
| 12 Dec | 2389.55 | 60.85 | 15.35 | 22.87 | 7 | 3 | 23 |
| 11 Dec | 2417.30 | 45.5 | -10.50 | 21.43 | 28 | 17 | 19 |
| 10 Dec | 2388.90 | 56 | -3.00 | 21.70 | 2 | 1 | 1 |
| 9 Dec | 2391.85 | 59 | 0.00 | 1.49 | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 59 | 0.00 | 2.41 | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 59 | 0.00 | 3.16 | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 59 | 0.00 | 3.20 | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 59 | 0.00 | 3.50 | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 59 | 0.00 | 3.71 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 59 | 3.93 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2380 expiring on 30JAN2025
Delta for 2380 PE is -0.75
Historical price for 2380 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 101.45, which was -20.90 lower than the previous day. The implied volatity was 17.06, the open interest changed by 8 which increased total open position to 233
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 122.35, which was 5.85 higher than the previous day. The implied volatity was 22.18, the open interest changed by 55 which increased total open position to 227
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 116.5, which was -2.75 lower than the previous day. The implied volatity was 25.72, the open interest changed by 9 which increased total open position to 170
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 119.25, which was -0.75 lower than the previous day. The implied volatity was 24.26, the open interest changed by 16 which increased total open position to 160
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 120, which was 11.50 higher than the previous day. The implied volatity was 25.14, the open interest changed by 0 which decreased total open position to 145
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 108.5, which was 28.50 higher than the previous day. The implied volatity was 24.22, the open interest changed by 47 which increased total open position to 144
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 80, which was 8.35 higher than the previous day. The implied volatity was 23.76, the open interest changed by 34 which increased total open position to 96
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 71.65, which was 18.05 higher than the previous day. The implied volatity was 22.79, the open interest changed by 29 which increased total open position to 63
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 53.6, which was 5.95 higher than the previous day. The implied volatity was 22.26, the open interest changed by 5 which increased total open position to 34
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 47.65, which was -13.20 lower than the previous day. The implied volatity was 21.54, the open interest changed by 5 which increased total open position to 28
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 60.85, which was 15.35 higher than the previous day. The implied volatity was 22.87, the open interest changed by 3 which increased total open position to 23
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 45.5, which was -10.50 lower than the previous day. The implied volatity was 21.43, the open interest changed by 17 which increased total open position to 19
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 56, which was -3.00 lower than the previous day. The implied volatity was 21.70, the open interest changed by 1 which increased total open position to 1
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was 1.49, 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 59, which was 0.00 lower than the previous day. The implied volatity was 2.41, 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 59, which was 0.00 lower than the previous day. The implied volatity was 3.16, 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 59, which was 0.00 lower than the previous day. The implied volatity was 3.20, 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 59, which was 0.00 lower than the previous day. The implied volatity was 3.50, 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 59, 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 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 59, which was lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
