ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 1.75
Theta: -0.63
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 12.4 | 0.75 | 20.32 | 590 | 124 | 529 | |||
| 26 Dec | 2262.40 | 11.65 | -2.85 | 20.70 | 323 | 17 | 406 | |||
| 24 Dec | 2284.00 | 14.5 | -3.25 | 19.34 | 233 | -1 | 388 | |||
| 23 Dec | 2279.20 | 17.75 | -6.70 | 21.55 | 108 | 27 | 389 | |||
| 20 Dec | 2282.35 | 24.45 | -2.00 | 23.04 | 172 | 39 | 362 | |||
| 19 Dec | 2291.85 | 26.45 | -15.55 | 21.97 | 657 | 84 | 325 | |||
| 18 Dec | 2345.45 | 42 | -7.00 | 21.59 | 197 | 30 | 238 | |||
| 17 Dec | 2356.00 | 49 | -16.45 | 22.06 | 119 | 32 | 208 | |||
| 16 Dec | 2402.25 | 65.45 | -2.20 | 21.48 | 185 | 45 | 176 | |||
| 13 Dec | 2407.65 | 67.65 | 6.65 | 19.18 | 122 | 14 | 129 | |||
| 12 Dec | 2389.55 | 61 | -16.15 | 20.06 | 43 | 20 | 115 | |||
| 11 Dec | 2417.30 | 77.15 | 13.50 | 20.11 | 40 | 3 | 94 | |||
| 10 Dec | 2388.90 | 63.65 | -2.85 | 19.63 | 8 | 2 | 91 | |||
| 9 Dec | 2391.85 | 66.5 | -20.15 | 20.11 | 84 | 46 | 88 | |||
| 6 Dec | 2429.70 | 86.65 | -8.35 | 19.58 | 43 | 33 | 42 | |||
| 5 Dec | 2452.20 | 95 | -449.55 | 16.95 | 14 | 8 | 8 | |||
| 4 Dec | 2459.45 | 544.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 544.55 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2479.05 | 544.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 544.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2458.05 | 544.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 2491.90 | 544.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2505.00 | 544.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 2459.70 | 544.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 544.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 544.55 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 544.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 544.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 544.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2483.15 | 544.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 544.55 | 544.55 | - | 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 2440 expiring on 30JAN2025
Delta for 2440 CE is 0.17
Historical price for 2440 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 12.4, which was 0.75 higher than the previous day. The implied volatity was 20.32, the open interest changed by 124 which increased total open position to 529
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 11.65, which was -2.85 lower than the previous day. The implied volatity was 20.70, the open interest changed by 17 which increased total open position to 406
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 14.5, which was -3.25 lower than the previous day. The implied volatity was 19.34, the open interest changed by -1 which decreased total open position to 388
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 17.75, which was -6.70 lower than the previous day. The implied volatity was 21.55, the open interest changed by 27 which increased total open position to 389
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 24.45, which was -2.00 lower than the previous day. The implied volatity was 23.04, the open interest changed by 39 which increased total open position to 362
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 26.45, which was -15.55 lower than the previous day. The implied volatity was 21.97, the open interest changed by 84 which increased total open position to 325
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 42, which was -7.00 lower than the previous day. The implied volatity was 21.59, the open interest changed by 30 which increased total open position to 238
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 49, which was -16.45 lower than the previous day. The implied volatity was 22.06, the open interest changed by 32 which increased total open position to 208
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 65.45, which was -2.20 lower than the previous day. The implied volatity was 21.48, the open interest changed by 45 which increased total open position to 176
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 67.65, which was 6.65 higher than the previous day. The implied volatity was 19.18, the open interest changed by 14 which increased total open position to 129
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 61, which was -16.15 lower than the previous day. The implied volatity was 20.06, the open interest changed by 20 which increased total open position to 115
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 77.15, which was 13.50 higher than the previous day. The implied volatity was 20.11, the open interest changed by 3 which increased total open position to 94
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 63.65, which was -2.85 lower than the previous day. The implied volatity was 19.63, the open interest changed by 2 which increased total open position to 91
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 66.5, which was -20.15 lower than the previous day. The implied volatity was 20.11, the open interest changed by 46 which increased total open position to 88
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 86.65, which was -8.35 lower than the previous day. The implied volatity was 19.58, the open interest changed by 33 which increased total open position to 42
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 95, which was -449.55 lower than the previous day. The implied volatity was 16.95, the open interest changed by 8 which increased total open position to 8
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 544.55, 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 544.55, 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 544.55, 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 544.55, 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 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 544.55, 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 544.55, 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 544.55, 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 544.55, 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 544.55, 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 544.55, 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 544.55, 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 544.55, 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 544.55, 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 544.55, 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 544.55, which was 544.55 higher 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 2440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 2.20
Theta: -0.38
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 170.85 | -3.15 | 27.73 | 17 | 14 | 69 |
| 26 Dec | 2262.40 | 174 | 18.20 | 24.58 | 27 | 23 | 51 |
| 24 Dec | 2284.00 | 155.8 | -6.75 | 24.39 | 14 | 8 | 28 |
| 23 Dec | 2279.20 | 162.55 | 6.55 | 24.02 | 5 | 3 | 20 |
| 20 Dec | 2282.35 | 156 | -2.60 | 22.53 | 4 | 0 | 15 |
| 19 Dec | 2291.85 | 158.6 | 60.60 | 27.63 | 2 | 0 | 15 |
| 18 Dec | 2345.45 | 98 | -7.55 | 18.10 | 2 | 0 | 15 |
| 17 Dec | 2356.00 | 105.55 | 21.45 | 22.88 | 12 | 6 | 14 |
| 16 Dec | 2402.25 | 84.1 | 19.10 | 22.83 | 25 | 6 | 7 |
| 13 Dec | 2407.65 | 65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2417.30 | 65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2388.90 | 65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 65 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 2452.20 | 65 | 59.95 | 23.57 | 1 | 0 | 0 |
| 4 Dec | 2459.45 | 5.05 | 0.00 | 1.69 | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 5.05 | 0.00 | 1.90 | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 5.05 | 0.00 | 2.09 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 5.05 | 0.00 | 2.09 | 0 | 0 | 0 |
| 28 Nov | 2458.05 | 5.05 | 0.00 | 1.65 | 0 | 0 | 0 |
| 27 Nov | 2491.90 | 5.05 | 0.00 | 2.36 | 0 | 0 | 0 |
| 26 Nov | 2505.00 | 5.05 | 0.00 | 2.77 | 0 | 0 | 0 |
| 25 Nov | 2459.70 | 5.05 | 0.00 | 1.91 | 0 | 0 | 0 |
| 22 Nov | 2472.20 | 5.05 | 0.00 | 1.00 | 0 | 0 | 0 |
| 21 Nov | 2428.15 | 5.05 | 5.05 | 0.91 | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 0 | 0.00 | 2.26 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 0 | 0.00 | 2.26 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 0 | 0.00 | 2.28 | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 0 | 0.00 | 2.14 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 0 | 0.00 | 1.82 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 0 | 0.00 | 2.14 | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 0 | 3.49 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2440 expiring on 30JAN2025
Delta for 2440 PE is -0.75
Historical price for 2440 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 170.85, which was -3.15 lower than the previous day. The implied volatity was 27.73, the open interest changed by 14 which increased total open position to 69
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 174, which was 18.20 higher than the previous day. The implied volatity was 24.58, the open interest changed by 23 which increased total open position to 51
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 155.8, which was -6.75 lower than the previous day. The implied volatity was 24.39, the open interest changed by 8 which increased total open position to 28
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 162.55, which was 6.55 higher than the previous day. The implied volatity was 24.02, the open interest changed by 3 which increased total open position to 20
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 156, which was -2.60 lower than the previous day. The implied volatity was 22.53, the open interest changed by 0 which decreased total open position to 15
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 158.6, which was 60.60 higher than the previous day. The implied volatity was 27.63, the open interest changed by 0 which decreased total open position to 15
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 98, which was -7.55 lower than the previous day. The implied volatity was 18.10, the open interest changed by 0 which decreased total open position to 15
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 105.55, which was 21.45 higher than the previous day. The implied volatity was 22.88, the open interest changed by 6 which increased total open position to 14
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 84.1, which was 19.10 higher than the previous day. The implied volatity was 22.83, the open interest changed by 6 which increased total open position to 7
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 65, 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 65, 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 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 65, 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 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 65, 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 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 65, 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 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 65, 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 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 65, which was 59.95 higher than the previous day. The implied volatity was 23.57, 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 5.05, which was 0.00 lower than the previous day. The implied volatity was 1.69, 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 5.05, which was 0.00 lower than the previous day. The implied volatity was 1.90, 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 5.05, which was 0.00 lower than the previous day. The implied volatity was 2.09, 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 5.05, which was 0.00 lower than the previous day. The implied volatity was 2.09, 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 5.05, which was 0.00 lower than the previous day. The implied volatity was 1.65, 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 5.05, which was 0.00 lower than the previous day. The implied volatity was 2.36, 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 5.05, which was 0.00 lower than the previous day. The implied volatity was 2.77, 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 5.05, which was 0.00 lower than the previous day. The implied volatity was 1.91, 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 5.05, which was 0.00 lower than the previous day. The implied volatity was 1.00, 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 5.05, which was 5.05 higher than the previous day. The implied volatity was 0.91, 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 2.26, 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 2.26, 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 2.28, 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 2.14, 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 1.82, 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 2.14, 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 3.49, the open interest changed by 0 which decreased total open position to 0
