ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 2.15
Theta: -0.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 18.75 | 0.80 | 19.80 | 3,010 | 468 | 3,319 | |||
| 26 Dec | 2262.40 | 17.95 | -4.05 | 20.40 | 2,354 | 394 | 2,854 | |||
| 24 Dec | 2284.00 | 22 | -3.55 | 18.96 | 1,895 | 133 | 2,452 | |||
| 23 Dec | 2279.20 | 25.55 | -7.45 | 21.17 | 2,160 | 327 | 2,321 | |||
| 20 Dec | 2282.35 | 33 | -3.90 | 22.49 | 2,341 | 110 | 1,985 | |||
| 19 Dec | 2291.85 | 36.9 | -20.40 | 21.80 | 2,953 | 646 | 1,877 | |||
| 18 Dec | 2345.45 | 57.3 | -8.05 | 21.66 | 952 | 214 | 1,230 | |||
| 17 Dec | 2356.00 | 65.35 | -20.10 | 22.10 | 946 | 334 | 1,016 | |||
| 16 Dec | 2402.25 | 85.45 | -1.80 | 21.58 | 670 | 191 | 681 | |||
| 13 Dec | 2407.65 | 87.25 | 7.05 | 18.70 | 482 | 82 | 490 | |||
| 12 Dec | 2389.55 | 80.2 | -18.80 | 20.07 | 312 | 176 | 408 | |||
| 11 Dec | 2417.30 | 99 | 15.00 | 20.12 | 249 | 36 | 229 | |||
| 10 Dec | 2388.90 | 84 | -0.50 | 19.81 | 167 | 86 | 194 | |||
| 9 Dec | 2391.85 | 84.5 | -497.80 | 19.61 | 159 | 107 | 107 | |||
| 6 Dec | 2429.70 | 582.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 582.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 582.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 582.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Dec | 2479.05 | 582.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 582.3 | 582.30 | - | 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 | |||
| 14 Nov | 2483.15 | 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 2400 expiring on 30JAN2025
Delta for 2400 CE is 0.24
Historical price for 2400 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 18.75, which was 0.80 higher than the previous day. The implied volatity was 19.80, the open interest changed by 468 which increased total open position to 3319
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 17.95, which was -4.05 lower than the previous day. The implied volatity was 20.40, the open interest changed by 394 which increased total open position to 2854
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 22, which was -3.55 lower than the previous day. The implied volatity was 18.96, the open interest changed by 133 which increased total open position to 2452
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 25.55, which was -7.45 lower than the previous day. The implied volatity was 21.17, the open interest changed by 327 which increased total open position to 2321
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 33, which was -3.90 lower than the previous day. The implied volatity was 22.49, the open interest changed by 110 which increased total open position to 1985
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 36.9, which was -20.40 lower than the previous day. The implied volatity was 21.80, the open interest changed by 646 which increased total open position to 1877
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 57.3, which was -8.05 lower than the previous day. The implied volatity was 21.66, the open interest changed by 214 which increased total open position to 1230
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 65.35, which was -20.10 lower than the previous day. The implied volatity was 22.10, the open interest changed by 334 which increased total open position to 1016
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 85.45, which was -1.80 lower than the previous day. The implied volatity was 21.58, the open interest changed by 191 which increased total open position to 681
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 87.25, which was 7.05 higher than the previous day. The implied volatity was 18.70, the open interest changed by 82 which increased total open position to 490
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 80.2, which was -18.80 lower than the previous day. The implied volatity was 20.07, the open interest changed by 176 which increased total open position to 408
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 99, which was 15.00 higher than the previous day. The implied volatity was 20.12, the open interest changed by 36 which increased total open position to 229
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 84, which was -0.50 lower than the previous day. The implied volatity was 19.81, the open interest changed by 86 which increased total open position to 194
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 84.5, which was -497.80 lower than the previous day. The implied volatity was 19.61, the open interest changed by 107 which increased total open position to 107
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 582.3, 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 582.3, 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 582.3, 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 582.3, 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 582.3, 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 582.3, which was 582.30 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 14 Nov ASIANPAINT was trading at 2483.15. 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 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 2400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 2.33
Theta: -0.32
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 130.95 | -7.15 | 23.46 | 344 | 3 | 1,438 |
| 26 Dec | 2262.40 | 138.1 | 4.65 | 22.51 | 611 | 244 | 1,433 |
| 24 Dec | 2284.00 | 133.45 | -2.55 | 27.03 | 432 | 175 | 1,186 |
| 23 Dec | 2279.20 | 136 | 3.00 | 25.35 | 523 | -26 | 1,010 |
| 20 Dec | 2282.35 | 133 | 9.50 | 24.98 | 362 | -17 | 1,037 |
| 19 Dec | 2291.85 | 123.5 | 32.55 | 24.94 | 810 | 98 | 1,059 |
| 18 Dec | 2345.45 | 90.95 | 9.80 | 23.77 | 565 | 96 | 958 |
| 17 Dec | 2356.00 | 81.15 | 18.75 | 22.51 | 501 | 78 | 863 |
| 16 Dec | 2402.25 | 62.4 | 4.40 | 22.30 | 421 | 21 | 780 |
| 13 Dec | 2407.65 | 58 | -11.00 | 22.23 | 346 | 28 | 759 |
| 12 Dec | 2389.55 | 69 | 15.00 | 22.62 | 193 | 57 | 731 |
| 11 Dec | 2417.30 | 54 | -11.90 | 21.67 | 188 | 16 | 674 |
| 10 Dec | 2388.90 | 65.9 | -0.55 | 22.03 | 129 | 40 | 665 |
| 9 Dec | 2391.85 | 66.45 | 14.95 | 22.10 | 458 | 199 | 623 |
| 6 Dec | 2429.70 | 51.5 | 9.50 | 21.48 | 165 | 68 | 396 |
| 5 Dec | 2452.20 | 42 | -0.95 | 21.32 | 203 | 64 | 328 |
| 4 Dec | 2459.45 | 42.95 | 3.45 | 21.65 | 71 | 38 | 264 |
| 3 Dec | 2469.40 | 39.5 | 0.30 | 21.49 | 88 | -13 | 226 |
| 2 Dec | 2479.05 | 39.2 | -3.40 | 21.93 | 35 | 11 | 240 |
| 29 Nov | 2479.60 | 42.6 | -4.20 | 22.55 | 133 | 5 | 216 |
| 28 Nov | 2458.05 | 46.8 | 3.15 | 22.19 | 175 | 122 | 209 |
| 27 Nov | 2491.90 | 43.65 | 1.65 | 23.57 | 8 | 5 | 86 |
| 26 Nov | 2505.00 | 42 | -8.00 | 24.18 | 24 | -4 | 79 |
| 25 Nov | 2459.70 | 50 | 2.50 | 23.55 | 39 | 29 | 82 |
| 22 Nov | 2472.20 | 47.5 | -17.05 | 22.46 | 15 | 2 | 55 |
| 21 Nov | 2428.15 | 64.55 | 11.15 | 23.12 | 17 | 10 | 53 |
| 20 Nov | 2483.70 | 53.4 | 0.00 | 24.84 | 18 | 4 | 45 |
| 19 Nov | 2483.70 | 53.4 | 1.45 | 24.84 | 18 | 6 | 45 |
| 18 Nov | 2483.70 | 51.95 | 0.55 | 24.17 | 27 | 5 | 39 |
| 14 Nov | 2483.15 | 51.4 | -4.70 | 24.04 | 12 | 1 | 34 |
| 13 Nov | 2470.50 | 56.1 | 2.30 | 24.19 | 8 | 3 | 34 |
| 12 Nov | 2474.85 | 53.8 | 10.80 | 23.15 | 15 | 12 | 30 |
| 11 Nov | 2543.10 | 43 | 25.55 | 24 | 18 | 18 | |
For Asian Paints Limited - strike price 2400 expiring on 30JAN2025
Delta for 2400 PE is -0.72
Historical price for 2400 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 130.95, which was -7.15 lower than the previous day. The implied volatity was 23.46, the open interest changed by 3 which increased total open position to 1438
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 138.1, which was 4.65 higher than the previous day. The implied volatity was 22.51, the open interest changed by 244 which increased total open position to 1433
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 133.45, which was -2.55 lower than the previous day. The implied volatity was 27.03, the open interest changed by 175 which increased total open position to 1186
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 136, which was 3.00 higher than the previous day. The implied volatity was 25.35, the open interest changed by -26 which decreased total open position to 1010
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 133, which was 9.50 higher than the previous day. The implied volatity was 24.98, the open interest changed by -17 which decreased total open position to 1037
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 123.5, which was 32.55 higher than the previous day. The implied volatity was 24.94, the open interest changed by 98 which increased total open position to 1059
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 90.95, which was 9.80 higher than the previous day. The implied volatity was 23.77, the open interest changed by 96 which increased total open position to 958
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 81.15, which was 18.75 higher than the previous day. The implied volatity was 22.51, the open interest changed by 78 which increased total open position to 863
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 62.4, which was 4.40 higher than the previous day. The implied volatity was 22.30, the open interest changed by 21 which increased total open position to 780
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 58, which was -11.00 lower than the previous day. The implied volatity was 22.23, the open interest changed by 28 which increased total open position to 759
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 69, which was 15.00 higher than the previous day. The implied volatity was 22.62, the open interest changed by 57 which increased total open position to 731
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 54, which was -11.90 lower than the previous day. The implied volatity was 21.67, the open interest changed by 16 which increased total open position to 674
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 65.9, which was -0.55 lower than the previous day. The implied volatity was 22.03, the open interest changed by 40 which increased total open position to 665
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 66.45, which was 14.95 higher than the previous day. The implied volatity was 22.10, the open interest changed by 199 which increased total open position to 623
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 51.5, which was 9.50 higher than the previous day. The implied volatity was 21.48, the open interest changed by 68 which increased total open position to 396
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 42, which was -0.95 lower than the previous day. The implied volatity was 21.32, the open interest changed by 64 which increased total open position to 328
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 42.95, which was 3.45 higher than the previous day. The implied volatity was 21.65, the open interest changed by 38 which increased total open position to 264
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 39.5, which was 0.30 higher than the previous day. The implied volatity was 21.49, the open interest changed by -13 which decreased total open position to 226
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 39.2, which was -3.40 lower than the previous day. The implied volatity was 21.93, the open interest changed by 11 which increased total open position to 240
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 42.6, which was -4.20 lower than the previous day. The implied volatity was 22.55, the open interest changed by 5 which increased total open position to 216
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 46.8, which was 3.15 higher than the previous day. The implied volatity was 22.19, the open interest changed by 122 which increased total open position to 209
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 43.65, which was 1.65 higher than the previous day. The implied volatity was 23.57, the open interest changed by 5 which increased total open position to 86
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 42, which was -8.00 lower than the previous day. The implied volatity was 24.18, the open interest changed by -4 which decreased total open position to 79
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 50, which was 2.50 higher than the previous day. The implied volatity was 23.55, the open interest changed by 29 which increased total open position to 82
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 47.5, which was -17.05 lower than the previous day. The implied volatity was 22.46, the open interest changed by 2 which increased total open position to 55
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 64.55, which was 11.15 higher than the previous day. The implied volatity was 23.12, the open interest changed by 10 which increased total open position to 53
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 53.4, which was 0.00 lower than the previous day. The implied volatity was 24.84, the open interest changed by 4 which increased total open position to 45
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 53.4, which was 1.45 higher than the previous day. The implied volatity was 24.84, the open interest changed by 6 which increased total open position to 45
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 51.95, which was 0.55 higher than the previous day. The implied volatity was 24.17, the open interest changed by 5 which increased total open position to 39
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 51.4, which was -4.70 lower than the previous day. The implied volatity was 24.04, the open interest changed by 1 which increased total open position to 34
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 56.1, which was 2.30 higher than the previous day. The implied volatity was 24.19, the open interest changed by 3 which increased total open position to 34
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 53.8, which was 10.80 higher than the previous day. The implied volatity was 23.15, the open interest changed by 12 which increased total open position to 30
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 43, which was lower than the previous day. The implied volatity was 25.55, the open interest changed by 18 which increased total open position to 18
