ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 1.39
Theta: -0.50
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 8.35 | 0.30 | 21.01 | 375 | 14 | 210 | |||
| 26 Dec | 2262.40 | 8.05 | -2.55 | 21.48 | 122 | 36 | 197 | |||
| 24 Dec | 2284.00 | 10.6 | -1.90 | 20.49 | 99 | 47 | 158 | |||
| 23 Dec | 2279.20 | 12.5 | -4.00 | 22.13 | 110 | -2 | 110 | |||
|
|
||||||||||
| 20 Dec | 2282.35 | 16.5 | -3.00 | 22.83 | 37 | 10 | 111 | |||
| 19 Dec | 2291.85 | 19.5 | -11.35 | 22.56 | 80 | 23 | 100 | |||
| 18 Dec | 2345.45 | 30.85 | -5.50 | 21.85 | 46 | -2 | 78 | |||
| 17 Dec | 2356.00 | 36.35 | -13.15 | 22.20 | 72 | 34 | 80 | |||
| 16 Dec | 2402.25 | 49.5 | -1.95 | 21.58 | 9 | 5 | 46 | |||
| 13 Dec | 2407.65 | 51.45 | -7.55 | 19.56 | 21 | 0 | 42 | |||
| 12 Dec | 2389.55 | 59 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Dec | 2417.30 | 59 | 12.00 | 20.30 | 10 | 0 | 41 | |||
| 10 Dec | 2388.90 | 47 | -5.80 | 19.50 | 7 | 4 | 41 | |||
| 9 Dec | 2391.85 | 52.8 | -28.80 | 21.09 | 6 | 1 | 37 | |||
| 6 Dec | 2429.70 | 81.6 | 0.00 | 0.00 | 0 | 13 | 0 | |||
| 5 Dec | 2452.20 | 81.6 | 1.55 | 19.33 | 31 | 13 | 36 | |||
| 4 Dec | 2459.45 | 80.05 | -7.35 | 18.38 | 17 | 13 | 22 | |||
| 3 Dec | 2469.40 | 87.4 | -9.85 | 18.38 | 9 | 7 | 8 | |||
| 2 Dec | 2479.05 | 97.25 | -410.10 | 19.50 | 2 | 1 | 1 | |||
| 29 Nov | 2479.60 | 507.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2458.05 | 507.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 2491.90 | 507.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2505.00 | 507.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2459.70 | 507.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 507.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 507.35 | 0.00 | 0.13 | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 507.35 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 507.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 507.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2483.15 | 507.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 507.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2474.85 | 507.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2543.10 | 507.35 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2480 expiring on 30JAN2025
Delta for 2480 CE is 0.12
Historical price for 2480 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 8.35, which was 0.30 higher than the previous day. The implied volatity was 21.01, the open interest changed by 14 which increased total open position to 210
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 8.05, which was -2.55 lower than the previous day. The implied volatity was 21.48, the open interest changed by 36 which increased total open position to 197
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 10.6, which was -1.90 lower than the previous day. The implied volatity was 20.49, the open interest changed by 47 which increased total open position to 158
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 12.5, which was -4.00 lower than the previous day. The implied volatity was 22.13, the open interest changed by -2 which decreased total open position to 110
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 16.5, which was -3.00 lower than the previous day. The implied volatity was 22.83, the open interest changed by 10 which increased total open position to 111
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 19.5, which was -11.35 lower than the previous day. The implied volatity was 22.56, the open interest changed by 23 which increased total open position to 100
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 30.85, which was -5.50 lower than the previous day. The implied volatity was 21.85, the open interest changed by -2 which decreased total open position to 78
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 36.35, which was -13.15 lower than the previous day. The implied volatity was 22.20, the open interest changed by 34 which increased total open position to 80
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 49.5, which was -1.95 lower than the previous day. The implied volatity was 21.58, the open interest changed by 5 which increased total open position to 46
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 51.45, which was -7.55 lower than the previous day. The implied volatity was 19.56, the open interest changed by 0 which decreased total open position to 42
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 59, 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 59, which was 12.00 higher than the previous day. The implied volatity was 20.30, the open interest changed by 0 which decreased total open position to 41
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 47, which was -5.80 lower than the previous day. The implied volatity was 19.50, the open interest changed by 4 which increased total open position to 41
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 52.8, which was -28.80 lower than the previous day. The implied volatity was 21.09, the open interest changed by 1 which increased total open position to 37
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 81.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 81.6, which was 1.55 higher than the previous day. The implied volatity was 19.33, the open interest changed by 13 which increased total open position to 36
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 80.05, which was -7.35 lower than the previous day. The implied volatity was 18.38, the open interest changed by 13 which increased total open position to 22
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 87.4, which was -9.85 lower than the previous day. The implied volatity was 18.38, the open interest changed by 7 which increased total open position to 8
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 97.25, which was -410.10 lower than the previous day. The implied volatity was 19.50, the open interest changed by 1 which increased total open position to 1
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 507.35, 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 507.35, 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 507.35, 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 507.35, 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 507.35, 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 507.35, 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 507.35, which was 0.00 lower than the previous day. The implied volatity was 0.13, 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 507.35, 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 507.35, 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 507.35, 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 507.35, 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 507.35, 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 507.35, 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 507.35, 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 2480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 1.87
Theta: -0.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 202 | -2.20 | 27.33 | 1 | 0 | 18 |
| 26 Dec | 2262.40 | 204.2 | -3.75 | 22.43 | 4 | 1 | 16 |
| 24 Dec | 2284.00 | 207.95 | 0.00 | 0.00 | 0 | 10 | 0 |
| 23 Dec | 2279.20 | 207.95 | 98.95 | 30.27 | 12 | 4 | 9 |
| 20 Dec | 2282.35 | 109 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2291.85 | 109 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2345.45 | 109 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2356.00 | 109 | 0.00 | 0.00 | 0 | 1 | 0 |
| 16 Dec | 2402.25 | 109 | 14.40 | 23.38 | 1 | 0 | 4 |
| 13 Dec | 2407.65 | 94.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 94.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2417.30 | 94.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2388.90 | 94.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 94.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 94.6 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 2452.20 | 94.6 | 20.85 | 26.61 | 1 | 0 | 3 |
| 4 Dec | 2459.45 | 73.75 | 66.65 | 21.28 | 7 | 2 | 2 |
| 3 Dec | 2469.40 | 7.1 | 0.00 | 0.88 | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 7.1 | 0.00 | 1.10 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 7.1 | 0.00 | 1.13 | 0 | 0 | 0 |
| 28 Nov | 2458.05 | 7.1 | 0.00 | 0.66 | 0 | 0 | 0 |
| 27 Nov | 2491.90 | 7.1 | 0.00 | 1.60 | 0 | 0 | 0 |
| 26 Nov | 2505.00 | 7.1 | 0.00 | 1.68 | 0 | 0 | 0 |
| 25 Nov | 2459.70 | 7.1 | 0.00 | 0.97 | 0 | 0 | 0 |
| 22 Nov | 2472.20 | 7.1 | 0.00 | 1.36 | 0 | 0 | 0 |
| 21 Nov | 2428.15 | 7.1 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 7.1 | 0.00 | 1.38 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 7.1 | 0.00 | 1.38 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 7.1 | 0.00 | 1.42 | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 7.1 | 0.00 | 1.41 | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 7.1 | 7.10 | 1.04 | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 0 | 0.00 | 1.32 | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 0 | 2.60 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2480 expiring on 30JAN2025
Delta for 2480 PE is -0.81
Historical price for 2480 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 202, which was -2.20 lower than the previous day. The implied volatity was 27.33, the open interest changed by 0 which decreased total open position to 18
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 204.2, which was -3.75 lower than the previous day. The implied volatity was 22.43, the open interest changed by 1 which increased total open position to 16
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 207.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 207.95, which was 98.95 higher than the previous day. The implied volatity was 30.27, the open interest changed by 4 which increased total open position to 9
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 109, 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 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 109, 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 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 109, 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 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 109, 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 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 109, which was 14.40 higher than the previous day. The implied volatity was 23.38, the open interest changed by 0 which decreased total open position to 4
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 94.6, 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 94.6, 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 94.6, 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 94.6, 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 94.6, 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 94.6, 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 94.6, which was 20.85 higher than the previous day. The implied volatity was 26.61, the open interest changed by 0 which decreased total open position to 3
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 73.75, which was 66.65 higher than the previous day. The implied volatity was 21.28, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 0.88, 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 7.1, 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 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 7.1, which was 0.00 lower than the previous day. The implied volatity was 1.13, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 0.66, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 1.60, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 1.68, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 0.97, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 1.36, 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 7.1, 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 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 7.1, which was 0.00 lower than the previous day. The implied volatity was 1.38, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 1.38, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 1.42, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 1.41, 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 7.1, which was 7.10 higher than the previous day. The implied volatity was 1.04, 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 1.32, 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 2.60, the open interest changed by 0 which decreased total open position to 0
