ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 1.23
Theta: -0.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 7 | 0.20 | 21.47 | 2,218 | 189 | 3,465 | |||
| 26 Dec | 2262.40 | 6.8 | -1.80 | 21.94 | 1,480 | 491 | 3,303 | |||
| 24 Dec | 2284.00 | 8.6 | -2.65 | 20.70 | 1,005 | 329 | 2,809 | |||
| 23 Dec | 2279.20 | 11.25 | -3.95 | 22.90 | 1,850 | 439 | 2,478 | |||
| 20 Dec | 2282.35 | 15.2 | -1.80 | 23.72 | 1,427 | 161 | 2,039 | |||
| 19 Dec | 2291.85 | 17 | -9.25 | 22.98 | 1,742 | 489 | 1,878 | |||
| 18 Dec | 2345.45 | 26.25 | -4.75 | 21.97 | 1,064 | 213 | 1,390 | |||
| 17 Dec | 2356.00 | 31 | -12.00 | 22.23 | 1,270 | 143 | 1,170 | |||
| 16 Dec | 2402.25 | 43 | -0.70 | 21.71 | 609 | 104 | 1,027 | |||
| 13 Dec | 2407.65 | 43.7 | 3.55 | 19.47 | 719 | 143 | 930 | |||
| 12 Dec | 2389.55 | 40.15 | -10.35 | 20.53 | 302 | 117 | 787 | |||
| 11 Dec | 2417.30 | 50.5 | 8.05 | 20.01 | 442 | 129 | 669 | |||
| 10 Dec | 2388.90 | 42.45 | -0.60 | 20.20 | 112 | 19 | 540 | |||
| 9 Dec | 2391.85 | 43.05 | -15.95 | 20.08 | 290 | 100 | 516 | |||
|
|
||||||||||
| 6 Dec | 2429.70 | 59 | -11.40 | 19.73 | 130 | 91 | 415 | |||
| 5 Dec | 2452.20 | 70.4 | -1.80 | 18.96 | 232 | 93 | 322 | |||
| 4 Dec | 2459.45 | 72.2 | -7.80 | 18.91 | 206 | 97 | 228 | |||
| 3 Dec | 2469.40 | 80 | -9.95 | 19.14 | 197 | 92 | 122 | |||
| 2 Dec | 2479.05 | 89.95 | -0.95 | 20.35 | 45 | 25 | 29 | |||
| 29 Nov | 2479.60 | 90.9 | 19.83 | 9 | 2 | 2 | ||||
For Asian Paints Limited - strike price 2500 expiring on 30JAN2025
Delta for 2500 CE is 0.10
Historical price for 2500 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 7, which was 0.20 higher than the previous day. The implied volatity was 21.47, the open interest changed by 189 which increased total open position to 3465
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 6.8, which was -1.80 lower than the previous day. The implied volatity was 21.94, the open interest changed by 491 which increased total open position to 3303
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 8.6, which was -2.65 lower than the previous day. The implied volatity was 20.70, the open interest changed by 329 which increased total open position to 2809
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 11.25, which was -3.95 lower than the previous day. The implied volatity was 22.90, the open interest changed by 439 which increased total open position to 2478
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 15.2, which was -1.80 lower than the previous day. The implied volatity was 23.72, the open interest changed by 161 which increased total open position to 2039
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 17, which was -9.25 lower than the previous day. The implied volatity was 22.98, the open interest changed by 489 which increased total open position to 1878
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 26.25, which was -4.75 lower than the previous day. The implied volatity was 21.97, the open interest changed by 213 which increased total open position to 1390
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 31, which was -12.00 lower than the previous day. The implied volatity was 22.23, the open interest changed by 143 which increased total open position to 1170
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 43, which was -0.70 lower than the previous day. The implied volatity was 21.71, the open interest changed by 104 which increased total open position to 1027
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 43.7, which was 3.55 higher than the previous day. The implied volatity was 19.47, the open interest changed by 143 which increased total open position to 930
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 40.15, which was -10.35 lower than the previous day. The implied volatity was 20.53, the open interest changed by 117 which increased total open position to 787
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 50.5, which was 8.05 higher than the previous day. The implied volatity was 20.01, the open interest changed by 129 which increased total open position to 669
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 42.45, which was -0.60 lower than the previous day. The implied volatity was 20.20, the open interest changed by 19 which increased total open position to 540
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 43.05, which was -15.95 lower than the previous day. The implied volatity was 20.08, the open interest changed by 100 which increased total open position to 516
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 59, which was -11.40 lower than the previous day. The implied volatity was 19.73, the open interest changed by 91 which increased total open position to 415
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 70.4, which was -1.80 lower than the previous day. The implied volatity was 18.96, the open interest changed by 93 which increased total open position to 322
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 72.2, which was -7.80 lower than the previous day. The implied volatity was 18.91, the open interest changed by 97 which increased total open position to 228
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 80, which was -9.95 lower than the previous day. The implied volatity was 19.14, the open interest changed by 92 which increased total open position to 122
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 89.95, which was -0.95 lower than the previous day. The implied volatity was 20.35, the open interest changed by 25 which increased total open position to 29
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 90.9, which was lower than the previous day. The implied volatity was 19.83, the open interest changed by 2 which increased total open position to 2
| ASIANPAINT 30JAN2025 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 1.68
Theta: -0.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 218 | -6.30 | 26.88 | 74 | 24 | 968 |
| 26 Dec | 2262.40 | 224.3 | 9.10 | 24.14 | 228 | 156 | 942 |
| 24 Dec | 2284.00 | 215.2 | -2.00 | 29.90 | 361 | 329 | 785 |
| 23 Dec | 2279.20 | 217.2 | -0.80 | 26.94 | 169 | 68 | 452 |
| 20 Dec | 2282.35 | 218 | 15.45 | 28.89 | 93 | -4 | 383 |
| 19 Dec | 2291.85 | 202.55 | 43.05 | 27.15 | 152 | 35 | 387 |
| 18 Dec | 2345.45 | 159.5 | 12.35 | 24.80 | 89 | 16 | 351 |
| 17 Dec | 2356.00 | 147.15 | 28.00 | 23.27 | 129 | 12 | 335 |
| 16 Dec | 2402.25 | 119.15 | 6.15 | 22.59 | 209 | 59 | 324 |
| 13 Dec | 2407.65 | 113 | -15.70 | 22.96 | 146 | 34 | 265 |
| 12 Dec | 2389.55 | 128.7 | 22.70 | 23.56 | 99 | -6 | 232 |
| 11 Dec | 2417.30 | 106 | -19.00 | 22.05 | 80 | -17 | 239 |
| 10 Dec | 2388.90 | 125 | 6.50 | 23.11 | 86 | 44 | 255 |
| 9 Dec | 2391.85 | 118.5 | 19.50 | 21.17 | 41 | 23 | 209 |
| 6 Dec | 2429.70 | 99 | 10.80 | 21.39 | 38 | 12 | 185 |
| 5 Dec | 2452.20 | 88.2 | 2.40 | 22.31 | 43 | 15 | 174 |
| 4 Dec | 2459.45 | 85.8 | 1.80 | 21.84 | 55 | 44 | 157 |
| 3 Dec | 2469.40 | 84 | 4.00 | 22.65 | 142 | 106 | 114 |
| 2 Dec | 2479.05 | 80 | 3.00 | 22.42 | 11 | 7 | 8 |
| 29 Nov | 2479.60 | 77 | 21.37 | 1 | 0 | 0 | |
For Asian Paints Limited - strike price 2500 expiring on 30JAN2025
Delta for 2500 PE is -0.84
Historical price for 2500 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 218, which was -6.30 lower than the previous day. The implied volatity was 26.88, the open interest changed by 24 which increased total open position to 968
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 224.3, which was 9.10 higher than the previous day. The implied volatity was 24.14, the open interest changed by 156 which increased total open position to 942
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 215.2, which was -2.00 lower than the previous day. The implied volatity was 29.90, the open interest changed by 329 which increased total open position to 785
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 217.2, which was -0.80 lower than the previous day. The implied volatity was 26.94, the open interest changed by 68 which increased total open position to 452
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 218, which was 15.45 higher than the previous day. The implied volatity was 28.89, the open interest changed by -4 which decreased total open position to 383
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 202.55, which was 43.05 higher than the previous day. The implied volatity was 27.15, the open interest changed by 35 which increased total open position to 387
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 159.5, which was 12.35 higher than the previous day. The implied volatity was 24.80, the open interest changed by 16 which increased total open position to 351
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 147.15, which was 28.00 higher than the previous day. The implied volatity was 23.27, the open interest changed by 12 which increased total open position to 335
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 119.15, which was 6.15 higher than the previous day. The implied volatity was 22.59, the open interest changed by 59 which increased total open position to 324
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 113, which was -15.70 lower than the previous day. The implied volatity was 22.96, the open interest changed by 34 which increased total open position to 265
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 128.7, which was 22.70 higher than the previous day. The implied volatity was 23.56, the open interest changed by -6 which decreased total open position to 232
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 106, which was -19.00 lower than the previous day. The implied volatity was 22.05, the open interest changed by -17 which decreased total open position to 239
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 125, which was 6.50 higher than the previous day. The implied volatity was 23.11, the open interest changed by 44 which increased total open position to 255
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 118.5, which was 19.50 higher than the previous day. The implied volatity was 21.17, the open interest changed by 23 which increased total open position to 209
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 99, which was 10.80 higher than the previous day. The implied volatity was 21.39, the open interest changed by 12 which increased total open position to 185
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 88.2, which was 2.40 higher than the previous day. The implied volatity was 22.31, the open interest changed by 15 which increased total open position to 174
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 85.8, which was 1.80 higher than the previous day. The implied volatity was 21.84, the open interest changed by 44 which increased total open position to 157
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 84, which was 4.00 higher than the previous day. The implied volatity was 22.65, the open interest changed by 106 which increased total open position to 114
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 80, which was 3.00 higher than the previous day. The implied volatity was 22.42, the open interest changed by 7 which increased total open position to 8
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 77, which was lower than the previous day. The implied volatity was 21.37, the open interest changed by 0 which decreased total open position to 0
