ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
11 Mar 2025 12:21 PM IST
| ASIANPAINT 27MAR2025 2460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.53
Theta: -0.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Mar | 2281.00 | 2.3 | -0.05 | 20.88 | 129 | 10 | 431 | |||
| 10 Mar | 2278.60 | 2.25 | -0.55 | 20.94 | 275 | 70 | 420 | |||
| 7 Mar | 2270.00 | 2.8 | -1.2 | 21.13 | 391 | 51 | 350 | |||
| 6 Mar | 2267.70 | 3.9 | 2.2 | 21.65 | 824 | 264 | 299 | |||
| 5 Mar | 2164.15 | 1.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 2132.10 | 1.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 2166.40 | 1.7 | -0.2 | 24.65 | 8 | 0 | 35 | |||
| 28 Feb | 2179.75 | 1.9 | -1.1 | 22.71 | 19 | -1 | 35 | |||
| 27 Feb | 2213.65 | 3 | -1.8 | 21.55 | 5 | -1 | 36 | |||
| 26 Feb | 2218.10 | 4.8 | -1.7 | 22.69 | 22 | -3 | 38 | |||
| 25 Feb | 2224.75 | 4.8 | -1.7 | 22.69 | 22 | -2 | 38 | |||
| 24 Feb | 2246.20 | 6.3 | -3.8 | 21.56 | 64 | 40 | 44 | |||
| 21 Feb | 2257.60 | 10.1 | 0 | 22.41 | 1 | 0 | 4 | |||
| 20 Feb | 2249.05 | 10.1 | 0 | 0.00 | 0 | 2 | 0 | |||
| 19 Feb | 2239.10 | 10.1 | 0.1 | 22.92 | 3 | 1 | 3 | |||
| 18 Feb | 2237.60 | 10 | -18.65 | 23.10 | 2 | 1 | 1 | |||
|
|
||||||||||
| 17 Feb | 2250.85 | 28.65 | 0 | 6.20 | 0 | 0 | 0 | |||
| 14 Feb | 2231.30 | 28.65 | 0 | 6.70 | 0 | 0 | 0 | |||
| 13 Feb | 2236.40 | 28.65 | 0 | 6.39 | 0 | 0 | 0 | |||
| 12 Feb | 2228.25 | 28.65 | 0 | 6.42 | 0 | 0 | 0 | |||
| 11 Feb | 2240.85 | 28.65 | 0 | 6.03 | 0 | 0 | 0 | |||
| 10 Feb | 2270.15 | 28.65 | 0 | 4.98 | 0 | 0 | 0 | |||
| 7 Feb | 2271.00 | 28.65 | 0 | 4.67 | 0 | 0 | 0 | |||
| 6 Feb | 2263.40 | 28.65 | 0 | 4.80 | 0 | 0 | 0 | |||
| 5 Feb | 2275.20 | 28.65 | 0 | 4.53 | 0 | 0 | 0 | |||
| 4 Feb | 2354.35 | 28.65 | 0 | 2.25 | 0 | 0 | 0 | |||
| 3 Feb | 2292.25 | 28.65 | 0 | 3.86 | 0 | 0 | 0 | |||
| 1 Feb | 2351.15 | 28.65 | 0 | 2.19 | 0 | 0 | 0 | |||
For Asian Paints Limited - strike price 2460 expiring on 27MAR2025
Delta for 2460 CE is 0.06
Historical price for 2460 CE is as follows
On 11 Mar ASIANPAINT was trading at 2281.00. The strike last trading price was 2.3, which was -0.05 lower than the previous day. The implied volatity was 20.88, the open interest changed by 10 which increased total open position to 431
On 10 Mar ASIANPAINT was trading at 2278.60. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was 20.94, the open interest changed by 70 which increased total open position to 420
On 7 Mar ASIANPAINT was trading at 2270.00. The strike last trading price was 2.8, which was -1.2 lower than the previous day. The implied volatity was 21.13, the open interest changed by 51 which increased total open position to 350
On 6 Mar ASIANPAINT was trading at 2267.70. The strike last trading price was 3.9, which was 2.2 higher than the previous day. The implied volatity was 21.65, the open interest changed by 264 which increased total open position to 299
On 5 Mar ASIANPAINT was trading at 2164.15. The strike last trading price was 1.7, which was 0 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 4 Mar ASIANPAINT was trading at 2132.10. The strike last trading price was 1.7, which was 0 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 3 Mar ASIANPAINT was trading at 2166.40. The strike last trading price was 1.7, which was -0.2 lower than the previous day. The implied volatity was 24.65, the open interest changed by 0 which decreased total open position to 35
On 28 Feb ASIANPAINT was trading at 2179.75. The strike last trading price was 1.9, which was -1.1 lower than the previous day. The implied volatity was 22.71, the open interest changed by -1 which decreased total open position to 35
On 27 Feb ASIANPAINT was trading at 2213.65. The strike last trading price was 3, which was -1.8 lower than the previous day. The implied volatity was 21.55, the open interest changed by -1 which decreased total open position to 36
On 26 Feb ASIANPAINT was trading at 2218.10. The strike last trading price was 4.8, which was -1.7 lower than the previous day. The implied volatity was 22.69, the open interest changed by -3 which decreased total open position to 38
On 25 Feb ASIANPAINT was trading at 2224.75. The strike last trading price was 4.8, which was -1.7 lower than the previous day. The implied volatity was 22.69, the open interest changed by -2 which decreased total open position to 38
On 24 Feb ASIANPAINT was trading at 2246.20. The strike last trading price was 6.3, which was -3.8 lower than the previous day. The implied volatity was 21.56, the open interest changed by 40 which increased total open position to 44
On 21 Feb ASIANPAINT was trading at 2257.60. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 4
On 20 Feb ASIANPAINT was trading at 2249.05. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 19 Feb ASIANPAINT was trading at 2239.10. The strike last trading price was 10.1, which was 0.1 higher than the previous day. The implied volatity was 22.92, the open interest changed by 1 which increased total open position to 3
On 18 Feb ASIANPAINT was trading at 2237.60. The strike last trading price was 10, which was -18.65 lower than the previous day. The implied volatity was 23.10, the open interest changed by 1 which increased total open position to 1
On 17 Feb ASIANPAINT was trading at 2250.85. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 6.20, the open interest changed by 0 which decreased total open position to 0
On 14 Feb ASIANPAINT was trading at 2231.30. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 6.70, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ASIANPAINT was trading at 2236.40. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 6.39, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ASIANPAINT was trading at 2228.25. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ASIANPAINT was trading at 2240.85. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 6.03, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ASIANPAINT was trading at 2270.15. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0
On 7 Feb ASIANPAINT was trading at 2271.00. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ASIANPAINT was trading at 2263.40. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 4.80, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ASIANPAINT was trading at 2275.20. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ASIANPAINT was trading at 2354.35. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ASIANPAINT was trading at 2292.25. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ASIANPAINT was trading at 2351.15. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 27MAR2025 2460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Mar | 2281.00 | 253.45 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2278.60 | 253.45 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2270.00 | 253.45 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 2267.70 | 253.45 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 2164.15 | 253.45 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2132.10 | 253.45 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2166.40 | 253.45 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Feb | 2179.75 | 253.45 | 7.8 | - | 3 | 1 | 11 |
| 27 Feb | 2213.65 | 245.65 | 40.65 | 33.32 | 8 | 7 | 10 |
| 26 Feb | 2218.10 | 205 | 1.5 | - | 1 | 1 | 2 |
| 25 Feb | 2224.75 | 205 | 1.5 | - | 1 | 0 | 2 |
| 24 Feb | 2246.20 | 203.5 | -7.95 | 23.15 | 2 | 1 | 1 |
| 21 Feb | 2257.60 | 211.45 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2249.05 | 211.45 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2239.10 | 211.45 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2237.60 | 211.45 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2250.85 | 211.45 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 2231.30 | 211.45 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2236.40 | 211.45 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2228.25 | 211.45 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 2240.85 | 211.45 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2270.15 | 211.45 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 2271.00 | 211.45 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 2263.40 | 211.45 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2275.20 | 211.45 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2354.35 | 211.45 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 2292.25 | 211.45 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2351.15 | 211.45 | 0 | - | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2460 expiring on 27MAR2025
Delta for 2460 PE is 0.00
Historical price for 2460 PE is as follows
On 11 Mar ASIANPAINT was trading at 2281.00. The strike last trading price was 253.45, which was 0 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 Mar ASIANPAINT was trading at 2278.60. The strike last trading price was 253.45, which was 0 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 7 Mar ASIANPAINT was trading at 2270.00. The strike last trading price was 253.45, which was 0 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 Mar ASIANPAINT was trading at 2267.70. The strike last trading price was 253.45, which was 0 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 5 Mar ASIANPAINT was trading at 2164.15. The strike last trading price was 253.45, which was 0 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 4 Mar ASIANPAINT was trading at 2132.10. The strike last trading price was 253.45, which was 0 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 3 Mar ASIANPAINT was trading at 2166.40. The strike last trading price was 253.45, which was 0 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 28 Feb ASIANPAINT was trading at 2179.75. The strike last trading price was 253.45, which was 7.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11
On 27 Feb ASIANPAINT was trading at 2213.65. The strike last trading price was 245.65, which was 40.65 higher than the previous day. The implied volatity was 33.32, the open interest changed by 7 which increased total open position to 10
On 26 Feb ASIANPAINT was trading at 2218.10. The strike last trading price was 205, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 25 Feb ASIANPAINT was trading at 2224.75. The strike last trading price was 205, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb ASIANPAINT was trading at 2246.20. The strike last trading price was 203.5, which was -7.95 lower than the previous day. The implied volatity was 23.15, the open interest changed by 1 which increased total open position to 1
On 21 Feb ASIANPAINT was trading at 2257.60. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ASIANPAINT was trading at 2249.05. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ASIANPAINT was trading at 2239.10. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ASIANPAINT was trading at 2237.60. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ASIANPAINT was trading at 2250.85. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb ASIANPAINT was trading at 2231.30. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ASIANPAINT was trading at 2236.40. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ASIANPAINT was trading at 2228.25. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ASIANPAINT was trading at 2240.85. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ASIANPAINT was trading at 2270.15. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb ASIANPAINT was trading at 2271.00. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ASIANPAINT was trading at 2263.40. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ASIANPAINT was trading at 2275.20. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ASIANPAINT was trading at 2354.35. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ASIANPAINT was trading at 2292.25. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ASIANPAINT was trading at 2351.15. The strike last trading price was 211.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
