ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 1.95
Theta: -0.69
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 15.1 | 0.90 | 19.97 | 420 | 87 | 303 | |||
| 26 Dec | 2262.40 | 14.2 | -3.70 | 20.39 | 303 | 19 | 217 | |||
| 24 Dec | 2284.00 | 17.9 | -3.85 | 19.15 | 127 | 49 | 198 | |||
| 23 Dec | 2279.20 | 21.75 | -10.45 | 21.54 | 126 | 53 | 148 | |||
| 20 Dec | 2282.35 | 32.2 | 0.45 | 24.22 | 138 | 35 | 95 | |||
| 19 Dec | 2291.85 | 31.75 | -18.30 | 22.05 | 153 | -28 | 61 | |||
| 18 Dec | 2345.45 | 50.05 | -6.35 | 21.88 | 45 | 16 | 88 | |||
| 17 Dec | 2356.00 | 56.4 | -19.30 | 21.97 | 37 | 7 | 71 | |||
| 16 Dec | 2402.25 | 75.7 | -1.40 | 21.73 | 54 | 32 | 61 | |||
| 13 Dec | 2407.65 | 77.1 | 6.05 | 18.98 | 25 | 9 | 28 | |||
| 12 Dec | 2389.55 | 71.05 | -16.60 | 20.32 | 19 | 8 | 18 | |||
| 11 Dec | 2417.30 | 87.65 | 8.85 | 20.12 | 11 | 5 | 9 | |||
|
|
||||||||||
| 10 Dec | 2388.90 | 78.8 | -63.90 | 21.24 | 4 | 3 | 3 | |||
| 9 Dec | 2391.85 | 142.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 142.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 142.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 142.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 142.7 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2479.05 | 142.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 142.7 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2420 expiring on 30JAN2025
Delta for 2420 CE is 0.20
Historical price for 2420 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 15.1, which was 0.90 higher than the previous day. The implied volatity was 19.97, the open interest changed by 87 which increased total open position to 303
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 14.2, which was -3.70 lower than the previous day. The implied volatity was 20.39, the open interest changed by 19 which increased total open position to 217
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 17.9, which was -3.85 lower than the previous day. The implied volatity was 19.15, the open interest changed by 49 which increased total open position to 198
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 21.75, which was -10.45 lower than the previous day. The implied volatity was 21.54, the open interest changed by 53 which increased total open position to 148
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 32.2, which was 0.45 higher than the previous day. The implied volatity was 24.22, the open interest changed by 35 which increased total open position to 95
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 31.75, which was -18.30 lower than the previous day. The implied volatity was 22.05, the open interest changed by -28 which decreased total open position to 61
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 50.05, which was -6.35 lower than the previous day. The implied volatity was 21.88, the open interest changed by 16 which increased total open position to 88
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 56.4, which was -19.30 lower than the previous day. The implied volatity was 21.97, the open interest changed by 7 which increased total open position to 71
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 75.7, which was -1.40 lower than the previous day. The implied volatity was 21.73, the open interest changed by 32 which increased total open position to 61
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 77.1, which was 6.05 higher than the previous day. The implied volatity was 18.98, the open interest changed by 9 which increased total open position to 28
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 71.05, which was -16.60 lower than the previous day. The implied volatity was 20.32, the open interest changed by 8 which increased total open position to 18
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 87.65, which was 8.85 higher than the previous day. The implied volatity was 20.12, the open interest changed by 5 which increased total open position to 9
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 78.8, which was -63.90 lower than the previous day. The implied volatity was 21.24, the open interest changed by 3 which increased total open position to 3
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 142.7, 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 142.7, 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 142.7, 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 142.7, 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 142.7, 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 142.7, 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 142.7, 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 2420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 2.29
Theta: -0.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 152.65 | 1.65 | 26.40 | 23 | 15 | 59 |
| 26 Dec | 2262.40 | 151 | 4.00 | 21.12 | 8 | -3 | 44 |
| 24 Dec | 2284.00 | 147 | -3.00 | 26.86 | 27 | 18 | 46 |
| 23 Dec | 2279.20 | 150 | 12.00 | 25.16 | 14 | 4 | 28 |
| 20 Dec | 2282.35 | 138 | 0.00 | 0.00 | 0 | 1 | 0 |
| 19 Dec | 2291.85 | 138 | 36.10 | 25.27 | 8 | 1 | 24 |
| 18 Dec | 2345.45 | 101.9 | 8.65 | 23.54 | 32 | 16 | 22 |
| 17 Dec | 2356.00 | 93.25 | 21.25 | 22.48 | 7 | 3 | 5 |
| 16 Dec | 2402.25 | 72 | 4.60 | 22.32 | 4 | 1 | 2 |
| 13 Dec | 2407.65 | 67.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 67.4 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 2417.30 | 67.4 | -6.95 | 22.98 | 1 | 0 | 0 |
| 10 Dec | 2388.90 | 74.35 | 0.00 | 0.22 | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 74.35 | 0.00 | 0.25 | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 74.35 | 0.00 | 1.37 | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 74.35 | 0.00 | 2.07 | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 74.35 | 0.00 | 2.12 | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 74.35 | 0.00 | 2.42 | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 74.35 | 0.00 | 2.61 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 74.35 | 2.75 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2420 expiring on 30JAN2025
Delta for 2420 PE is -0.73
Historical price for 2420 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 152.65, which was 1.65 higher than the previous day. The implied volatity was 26.40, the open interest changed by 15 which increased total open position to 59
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 151, which was 4.00 higher than the previous day. The implied volatity was 21.12, the open interest changed by -3 which decreased total open position to 44
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 147, which was -3.00 lower than the previous day. The implied volatity was 26.86, the open interest changed by 18 which increased total open position to 46
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 150, which was 12.00 higher than the previous day. The implied volatity was 25.16, the open interest changed by 4 which increased total open position to 28
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 138, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 138, which was 36.10 higher than the previous day. The implied volatity was 25.27, the open interest changed by 1 which increased total open position to 24
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 101.9, which was 8.65 higher than the previous day. The implied volatity was 23.54, the open interest changed by 16 which increased total open position to 22
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 93.25, which was 21.25 higher than the previous day. The implied volatity was 22.48, the open interest changed by 3 which increased total open position to 5
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 72, which was 4.60 higher than the previous day. The implied volatity was 22.32, the open interest changed by 1 which increased total open position to 2
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 67.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 67.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 67.4, which was -6.95 lower than the previous day. The implied volatity was 22.98, 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 74.35, which was 0.00 lower than the previous day. The implied volatity was 0.22, 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 74.35, which was 0.00 lower than the previous day. The implied volatity was 0.25, 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 74.35, which was 0.00 lower than the previous day. The implied volatity was 1.37, 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 74.35, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 74.35, which was 0.00 lower than the previous day. The implied volatity was 2.12, 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 74.35, which was 0.00 lower than the previous day. The implied volatity was 2.42, 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 74.35, which was 0.00 lower than the previous day. The implied volatity was 2.61, 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 74.35, which was lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0
