ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 1.56
Theta: -0.56
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 27 Dec | 2271.40 | 10.1 | 0.50 | 20.62 | 672 | 134 | 452 | |||
| 26 Dec | 2262.40 | 9.6 | -2.40 | 21.04 | 298 | 63 | 317 | |||
| 24 Dec | 2284.00 | 12 | -3.20 | 19.71 | 162 | -28 | 251 | |||
| 23 Dec | 2279.20 | 15.2 | -4.70 | 22.00 | 193 | 33 | 279 | |||
| 20 Dec | 2282.35 | 19.9 | -2.65 | 22.81 | 109 | -4 | 251 | |||
| 19 Dec | 2291.85 | 22.55 | -14.40 | 22.19 | 444 | 24 | 255 | |||
| 18 Dec | 2345.45 | 36.95 | -5.15 | 22.02 | 191 | 64 | 230 | |||
| 17 Dec | 2356.00 | 42.1 | -15.60 | 22.06 | 116 | 7 | 167 | |||
| 16 Dec | 2402.25 | 57.7 | -0.80 | 21.72 | 162 | 92 | 160 | |||
| 13 Dec | 2407.65 | 58.5 | 6.35 | 19.20 | 40 | 14 | 68 | |||
| 12 Dec | 2389.55 | 52.15 | -14.50 | 19.90 | 19 | 5 | 55 | |||
| 11 Dec | 2417.30 | 66.65 | 9.00 | 19.86 | 12 | -3 | 51 | |||
| 10 Dec | 2388.90 | 57.65 | 1.15 | 20.35 | 14 | -4 | 53 | |||
| 9 Dec | 2391.85 | 56.5 | -18.50 | 19.71 | 44 | 35 | 57 | |||
| 6 Dec | 2429.70 | 75 | -12.00 | 19.26 | 11 | 3 | 21 | |||
| 5 Dec | 2452.20 | 87 | -8.00 | 17.94 | 34 | 14 | 17 | |||
| 4 Dec | 2459.45 | 95 | -25.95 | 19.53 | 4 | 2 | 2 | |||
| 3 Dec | 2469.40 | 120.95 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2479.05 | 120.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 120.95 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2460 expiring on 30JAN2025
Delta for 2460 CE is 0.14
Historical price for 2460 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 10.1, which was 0.50 higher than the previous day. The implied volatity was 20.62, the open interest changed by 134 which increased total open position to 452
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 9.6, which was -2.40 lower than the previous day. The implied volatity was 21.04, the open interest changed by 63 which increased total open position to 317
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 12, which was -3.20 lower than the previous day. The implied volatity was 19.71, the open interest changed by -28 which decreased total open position to 251
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 15.2, which was -4.70 lower than the previous day. The implied volatity was 22.00, the open interest changed by 33 which increased total open position to 279
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 19.9, which was -2.65 lower than the previous day. The implied volatity was 22.81, the open interest changed by -4 which decreased total open position to 251
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 22.55, which was -14.40 lower than the previous day. The implied volatity was 22.19, the open interest changed by 24 which increased total open position to 255
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 36.95, which was -5.15 lower than the previous day. The implied volatity was 22.02, the open interest changed by 64 which increased total open position to 230
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 42.1, which was -15.60 lower than the previous day. The implied volatity was 22.06, the open interest changed by 7 which increased total open position to 167
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 57.7, which was -0.80 lower than the previous day. The implied volatity was 21.72, the open interest changed by 92 which increased total open position to 160
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 58.5, which was 6.35 higher than the previous day. The implied volatity was 19.20, the open interest changed by 14 which increased total open position to 68
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 52.15, which was -14.50 lower than the previous day. The implied volatity was 19.90, the open interest changed by 5 which increased total open position to 55
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 66.65, which was 9.00 higher than the previous day. The implied volatity was 19.86, the open interest changed by -3 which decreased total open position to 51
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 57.65, which was 1.15 higher than the previous day. The implied volatity was 20.35, the open interest changed by -4 which decreased total open position to 53
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 56.5, which was -18.50 lower than the previous day. The implied volatity was 19.71, the open interest changed by 35 which increased total open position to 57
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 75, which was -12.00 lower than the previous day. The implied volatity was 19.26, the open interest changed by 3 which increased total open position to 21
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 87, which was -8.00 lower than the previous day. The implied volatity was 17.94, the open interest changed by 14 which increased total open position to 17
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 95, which was -25.95 lower than the previous day. The implied volatity was 19.53, the open interest changed by 2 which increased total open position to 2
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 120.95, 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 120.95, 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 120.95, 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 2460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 2.04
Theta: -0.29
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 186.35 | -5.65 | 27.64 | 77 | 53 | 243 |
| 26 Dec | 2262.40 | 192 | 12.30 | 25.41 | 14 | 6 | 185 |
| 24 Dec | 2284.00 | 179.7 | -3.70 | 28.08 | 40 | 31 | 177 |
| 23 Dec | 2279.20 | 183.4 | 3.80 | 26.33 | 164 | 126 | 145 |
| 20 Dec | 2282.35 | 179.6 | 9.60 | 25.94 | 6 | 1 | 18 |
| 19 Dec | 2291.85 | 170 | 50.70 | 26.44 | 5 | 0 | 17 |
| 18 Dec | 2345.45 | 119.3 | 1.35 | 20.69 | 11 | 7 | 16 |
| 17 Dec | 2356.00 | 117.95 | 25.85 | 22.76 | 11 | 1 | 8 |
| 16 Dec | 2402.25 | 92.1 | 12.10 | 21.88 | 10 | 4 | 5 |
| 13 Dec | 2407.65 | 80 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 80 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 2417.30 | 80 | -17.90 | 21.02 | 2 | 1 | 1 |
| 10 Dec | 2388.90 | 97.9 | 5.80 | 22.32 | 2 | 0 | 0 |
| 9 Dec | 2391.85 | 92.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 92.1 | 0.00 | 0.19 | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 92.1 | 0.00 | 1.00 | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 92.1 | 0.00 | 1.10 | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 92.1 | 0.00 | 1.46 | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 92.1 | 0.00 | 1.71 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 92.1 | 1.65 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2460 expiring on 30JAN2025
Delta for 2460 PE is -0.78
Historical price for 2460 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 186.35, which was -5.65 lower than the previous day. The implied volatity was 27.64, the open interest changed by 53 which increased total open position to 243
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 192, which was 12.30 higher than the previous day. The implied volatity was 25.41, the open interest changed by 6 which increased total open position to 185
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 179.7, which was -3.70 lower than the previous day. The implied volatity was 28.08, the open interest changed by 31 which increased total open position to 177
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 183.4, which was 3.80 higher than the previous day. The implied volatity was 26.33, the open interest changed by 126 which increased total open position to 145
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 179.6, which was 9.60 higher than the previous day. The implied volatity was 25.94, the open interest changed by 1 which increased total open position to 18
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 170, which was 50.70 higher than the previous day. The implied volatity was 26.44, the open interest changed by 0 which decreased total open position to 17
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 119.3, which was 1.35 higher than the previous day. The implied volatity was 20.69, the open interest changed by 7 which increased total open position to 16
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 117.95, which was 25.85 higher than the previous day. The implied volatity was 22.76, the open interest changed by 1 which increased total open position to 8
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 92.1, which was 12.10 higher than the previous day. The implied volatity was 21.88, the open interest changed by 4 which increased total open position to 5
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 80, 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 80, 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 80, which was -17.90 lower than the previous day. The implied volatity was 21.02, the open interest changed by 1 which increased total open position to 1
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 97.9, which was 5.80 higher than the previous day. The implied volatity was 22.32, 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 92.1, 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 92.1, which was 0.00 lower than the previous day. The implied volatity was 0.19, 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 92.1, 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 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 92.1, which was 0.00 lower than the previous day. The implied volatity was 1.10, 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 92.1, which was 0.00 lower than the previous day. The implied volatity was 1.46, 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 92.1, which was 0.00 lower than the previous day. The implied volatity was 1.71, 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 92.1, which was lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
