ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 1.06
Theta: -0.39
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 5.55 | -0.05 | 21.62 | 261 | 16 | 240 | |||
| 26 Dec | 2262.40 | 5.6 | -1.75 | 22.26 | 95 | -7 | 224 | |||
| 24 Dec | 2284.00 | 7.35 | -1.95 | 21.21 | 61 | 18 | 230 | |||
| 23 Dec | 2279.20 | 9.3 | -3.00 | 23.07 | 111 | 22 | 211 | |||
| 20 Dec | 2282.35 | 12.3 | -2.50 | 23.57 | 47 | -2 | 187 | |||
| 19 Dec | 2291.85 | 14.8 | -10.65 | 23.39 | 220 | 28 | 189 | |||
| 18 Dec | 2345.45 | 25.45 | -0.80 | 23.39 | 34 | -13 | 159 | |||
| 17 Dec | 2356.00 | 26.25 | -9.65 | 22.25 | 75 | 26 | 171 | |||
| 16 Dec | 2402.25 | 35.9 | -2.10 | 21.41 | 26 | 3 | 136 | |||
| 13 Dec | 2407.65 | 38 | 3.20 | 19.76 | 16 | 4 | 132 | |||
| 12 Dec | 2389.55 | 34.8 | -11.75 | 20.72 | 23 | 4 | 130 | |||
| 11 Dec | 2417.30 | 46.55 | 9.25 | 20.94 | 19 | 1 | 125 | |||
| 10 Dec | 2388.90 | 37.3 | -0.70 | 20.51 | 11 | 4 | 123 | |||
| 9 Dec | 2391.85 | 38 | -15.00 | 20.44 | 74 | 61 | 119 | |||
| 6 Dec | 2429.70 | 53 | -8.00 | 20.20 | 8 | 6 | 58 | |||
|
|
||||||||||
| 5 Dec | 2452.20 | 61 | 0.00 | 18.83 | 16 | -7 | 51 | |||
| 4 Dec | 2459.45 | 61 | -9.00 | 18.35 | 5 | -1 | 57 | |||
| 3 Dec | 2469.40 | 70 | -7.15 | 19.03 | 7 | -2 | 57 | |||
| 2 Dec | 2479.05 | 77.15 | -2.70 | 19.61 | 19 | 9 | 56 | |||
| 29 Nov | 2479.60 | 79.85 | 5.85 | 19.55 | 10 | 0 | 48 | |||
| 28 Nov | 2458.05 | 74 | -13.00 | 19.99 | 24 | 12 | 46 | |||
| 27 Nov | 2491.90 | 87 | -11.50 | 19.27 | 12 | 5 | 34 | |||
| 26 Nov | 2505.00 | 98.5 | 20.50 | 19.69 | 21 | -6 | 29 | |||
| 25 Nov | 2459.70 | 78 | -6.50 | 19.09 | 20 | 12 | 34 | |||
| 22 Nov | 2472.20 | 84.5 | 16.75 | 20.07 | 23 | 5 | 27 | |||
| 21 Nov | 2428.15 | 67.75 | -26.25 | 20.69 | 12 | 6 | 23 | |||
| 20 Nov | 2483.70 | 94 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 94 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 94 | 9.00 | 19.91 | 1 | 0 | 17 | |||
| 14 Nov | 2483.15 | 85 | 3.00 | 16.38 | 4 | 0 | 17 | |||
| 13 Nov | 2470.50 | 82 | -12.55 | 16.72 | 7 | 4 | 16 | |||
| 12 Nov | 2474.85 | 94.55 | -25.45 | 20.10 | 10 | 6 | 13 | |||
| 11 Nov | 2543.10 | 120 | 15.24 | 9 | 6 | 6 | ||||
For Asian Paints Limited - strike price 2520 expiring on 30JAN2025
Delta for 2520 CE is 0.08
Historical price for 2520 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 5.55, which was -0.05 lower than the previous day. The implied volatity was 21.62, the open interest changed by 16 which increased total open position to 240
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 5.6, which was -1.75 lower than the previous day. The implied volatity was 22.26, the open interest changed by -7 which decreased total open position to 224
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 7.35, which was -1.95 lower than the previous day. The implied volatity was 21.21, the open interest changed by 18 which increased total open position to 230
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 9.3, which was -3.00 lower than the previous day. The implied volatity was 23.07, the open interest changed by 22 which increased total open position to 211
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 12.3, which was -2.50 lower than the previous day. The implied volatity was 23.57, the open interest changed by -2 which decreased total open position to 187
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 14.8, which was -10.65 lower than the previous day. The implied volatity was 23.39, the open interest changed by 28 which increased total open position to 189
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 25.45, which was -0.80 lower than the previous day. The implied volatity was 23.39, the open interest changed by -13 which decreased total open position to 159
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 26.25, which was -9.65 lower than the previous day. The implied volatity was 22.25, the open interest changed by 26 which increased total open position to 171
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 35.9, which was -2.10 lower than the previous day. The implied volatity was 21.41, the open interest changed by 3 which increased total open position to 136
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 38, which was 3.20 higher than the previous day. The implied volatity was 19.76, the open interest changed by 4 which increased total open position to 132
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 34.8, which was -11.75 lower than the previous day. The implied volatity was 20.72, the open interest changed by 4 which increased total open position to 130
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 46.55, which was 9.25 higher than the previous day. The implied volatity was 20.94, the open interest changed by 1 which increased total open position to 125
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 37.3, which was -0.70 lower than the previous day. The implied volatity was 20.51, the open interest changed by 4 which increased total open position to 123
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 38, which was -15.00 lower than the previous day. The implied volatity was 20.44, the open interest changed by 61 which increased total open position to 119
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 53, which was -8.00 lower than the previous day. The implied volatity was 20.20, the open interest changed by 6 which increased total open position to 58
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 61, which was 0.00 lower than the previous day. The implied volatity was 18.83, the open interest changed by -7 which decreased total open position to 51
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 61, which was -9.00 lower than the previous day. The implied volatity was 18.35, the open interest changed by -1 which decreased total open position to 57
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 70, which was -7.15 lower than the previous day. The implied volatity was 19.03, the open interest changed by -2 which decreased total open position to 57
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 77.15, which was -2.70 lower than the previous day. The implied volatity was 19.61, the open interest changed by 9 which increased total open position to 56
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 79.85, which was 5.85 higher than the previous day. The implied volatity was 19.55, the open interest changed by 0 which decreased total open position to 48
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 74, which was -13.00 lower than the previous day. The implied volatity was 19.99, the open interest changed by 12 which increased total open position to 46
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 87, which was -11.50 lower than the previous day. The implied volatity was 19.27, the open interest changed by 5 which increased total open position to 34
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 98.5, which was 20.50 higher than the previous day. The implied volatity was 19.69, the open interest changed by -6 which decreased total open position to 29
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 78, which was -6.50 lower than the previous day. The implied volatity was 19.09, the open interest changed by 12 which increased total open position to 34
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 84.5, which was 16.75 higher than the previous day. The implied volatity was 20.07, the open interest changed by 5 which increased total open position to 27
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 67.75, which was -26.25 lower than the previous day. The implied volatity was 20.69, the open interest changed by 6 which increased total open position to 23
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 94, 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 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 94, 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 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 94, which was 9.00 higher than the previous day. The implied volatity was 19.91, the open interest changed by 0 which decreased total open position to 17
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 85, which was 3.00 higher than the previous day. The implied volatity was 16.38, the open interest changed by 0 which decreased total open position to 17
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 82, which was -12.55 lower than the previous day. The implied volatity was 16.72, the open interest changed by 4 which increased total open position to 16
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 94.55, which was -25.45 lower than the previous day. The implied volatity was 20.10, the open interest changed by 6 which increased total open position to 13
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 120, which was lower than the previous day. The implied volatity was 15.24, the open interest changed by 6 which increased total open position to 6
| ASIANPAINT 30JAN2025 2520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 1.86
Theta: -0.32
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 245 | 6.10 | 32.61 | 5 | 0 | 76 |
| 26 Dec | 2262.40 | 238.9 | 5.90 | 21.10 | 4 | 1 | 74 |
| 24 Dec | 2284.00 | 233 | 12.95 | 30.65 | 1 | 0 | 72 |
| 23 Dec | 2279.20 | 220.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 2282.35 | 220.05 | 0.00 | 0.00 | 0 | -1 | 0 |
| 19 Dec | 2291.85 | 220.05 | 43.05 | 27.79 | 13 | -2 | 71 |
| 18 Dec | 2345.45 | 177 | 15.00 | 25.76 | 10 | 0 | 63 |
| 17 Dec | 2356.00 | 162 | 22.00 | 23.29 | 3 | 1 | 62 |
| 16 Dec | 2402.25 | 140 | 27.00 | 25.00 | 3 | 2 | 61 |
| 13 Dec | 2407.65 | 113 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 113 | 0.00 | 0.00 | 0 | 2 | 0 |
| 11 Dec | 2417.30 | 113 | -22.00 | 20.26 | 2 | 0 | 57 |
| 10 Dec | 2388.90 | 135 | 4.45 | 22.13 | 1 | 0 | 57 |
| 9 Dec | 2391.85 | 130.55 | 13.05 | 20.78 | 3 | 2 | 56 |
| 6 Dec | 2429.70 | 117.5 | 18.40 | 23.23 | 1 | 0 | 55 |
| 5 Dec | 2452.20 | 99.1 | 9.95 | 22.35 | 17 | 6 | 54 |
| 4 Dec | 2459.45 | 89.15 | 2.15 | 19.95 | 2 | -1 | 47 |
| 3 Dec | 2469.40 | 87 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 87 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 87 | -7.35 | 21.42 | 11 | 0 | 48 |
| 28 Nov | 2458.05 | 94.35 | 11.90 | 21.05 | 24 | 21 | 47 |
| 27 Nov | 2491.90 | 82.45 | 4.45 | 21.51 | 6 | 2 | 25 |
| 26 Nov | 2505.00 | 78 | -7.00 | 22.02 | 4 | 2 | 23 |
| 25 Nov | 2459.70 | 85 | 0.00 | 18.56 | 1 | 0 | 20 |
| 22 Nov | 2472.20 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 2428.15 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 85 | 0.00 | 0.00 | 0 | -2 | 0 |
| 18 Nov | 2483.70 | 85 | -5.00 | 20.57 | 2 | -1 | 21 |
| 14 Nov | 2483.15 | 90 | -27.90 | 22.02 | 2 | 0 | 20 |
| 13 Nov | 2470.50 | 117.9 | 9.90 | 26.99 | 3 | 2 | 20 |
| 12 Nov | 2474.85 | 108 | 29.30 | 24.12 | 3 | 2 | 17 |
| 11 Nov | 2543.10 | 78.7 | 24.64 | 18 | 14 | 14 | |
For Asian Paints Limited - strike price 2520 expiring on 30JAN2025
Delta for 2520 PE is -0.81
Historical price for 2520 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 245, which was 6.10 higher than the previous day. The implied volatity was 32.61, the open interest changed by 0 which decreased total open position to 76
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 238.9, which was 5.90 higher than the previous day. The implied volatity was 21.10, the open interest changed by 1 which increased total open position to 74
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 233, which was 12.95 higher than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 72
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 220.05, 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 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 220.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 220.05, which was 43.05 higher than the previous day. The implied volatity was 27.79, the open interest changed by -2 which decreased total open position to 71
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 177, which was 15.00 higher than the previous day. The implied volatity was 25.76, the open interest changed by 0 which decreased total open position to 63
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 162, which was 22.00 higher than the previous day. The implied volatity was 23.29, the open interest changed by 1 which increased total open position to 62
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 140, which was 27.00 higher than the previous day. The implied volatity was 25.00, the open interest changed by 2 which increased total open position to 61
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 113, 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 113, which was 0.00 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 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 113, which was -22.00 lower than the previous day. The implied volatity was 20.26, the open interest changed by 0 which decreased total open position to 57
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 135, which was 4.45 higher than the previous day. The implied volatity was 22.13, the open interest changed by 0 which decreased total open position to 57
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 130.55, which was 13.05 higher than the previous day. The implied volatity was 20.78, the open interest changed by 2 which increased total open position to 56
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 117.5, which was 18.40 higher than the previous day. The implied volatity was 23.23, the open interest changed by 0 which decreased total open position to 55
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 99.1, which was 9.95 higher than the previous day. The implied volatity was 22.35, the open interest changed by 6 which increased total open position to 54
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 89.15, which was 2.15 higher than the previous day. The implied volatity was 19.95, the open interest changed by -1 which decreased total open position to 47
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 87, 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 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 87, 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 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 87, which was -7.35 lower than the previous day. The implied volatity was 21.42, the open interest changed by 0 which decreased total open position to 48
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 94.35, which was 11.90 higher than the previous day. The implied volatity was 21.05, the open interest changed by 21 which increased total open position to 47
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 82.45, which was 4.45 higher than the previous day. The implied volatity was 21.51, the open interest changed by 2 which increased total open position to 25
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 78, which was -7.00 lower than the previous day. The implied volatity was 22.02, the open interest changed by 2 which increased total open position to 23
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 18.56, the open interest changed by 0 which decreased total open position to 20
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 85, 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 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 85, 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 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 85, 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 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 85, which was -5.00 lower than the previous day. The implied volatity was 20.57, the open interest changed by -1 which decreased total open position to 21
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 90, which was -27.90 lower than the previous day. The implied volatity was 22.02, the open interest changed by 0 which decreased total open position to 20
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 117.9, which was 9.90 higher than the previous day. The implied volatity was 26.99, the open interest changed by 2 which increased total open position to 20
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 108, which was 29.30 higher than the previous day. The implied volatity was 24.12, the open interest changed by 2 which increased total open position to 17
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 78.7, which was lower than the previous day. The implied volatity was 24.64, the open interest changed by 14 which increased total open position to 14
