ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.93
Theta: -0.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 4.6 | -0.10 | 22.01 | 239 | 50 | 199 | |||
| 26 Dec | 2262.40 | 4.7 | -1.50 | 22.66 | 176 | 58 | 148 | |||
| 24 Dec | 2284.00 | 6.2 | -1.65 | 21.90 | 88 | 22 | 89 | |||
| 23 Dec | 2279.20 | 7.85 | -2.95 | 23.38 | 73 | 18 | 61 | |||
| 20 Dec | 2282.35 | 10.8 | -0.85 | 24.05 | 18 | 9 | 52 | |||
| 19 Dec | 2291.85 | 11.65 | -7.00 | 23.05 | 36 | 12 | 43 | |||
| 18 Dec | 2345.45 | 18.65 | -3.75 | 22.14 | 22 | 11 | 28 | |||
| 17 Dec | 2356.00 | 22.4 | -7.95 | 22.55 | 20 | 13 | 15 | |||
| 16 Dec | 2402.25 | 30.35 | -3.20 | 21.37 | 1 | 0 | 1 | |||
| 13 Dec | 2407.65 | 33.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Dec | 2389.55 | 33.55 | -50.80 | 22.08 | 1 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 2417.30 | 84.35 | 0.00 | 2.55 | 0 | 0 | 0 | |||
| 10 Dec | 2388.90 | 84.35 | 0.00 | 3.21 | 0 | 0 | 0 | |||
| 9 Dec | 2391.85 | 84.35 | 0.00 | 3.16 | 0 | 0 | 0 | |||
| 6 Dec | 2429.70 | 84.35 | 0.00 | 2.03 | 0 | 0 | 0 | |||
| 5 Dec | 2452.20 | 84.35 | 0.00 | 1.31 | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 84.35 | 0.00 | 1.22 | 0 | 0 | 0 | |||
| 3 Dec | 2469.40 | 84.35 | 0.00 | 0.84 | 0 | 0 | 0 | |||
| 2 Dec | 2479.05 | 84.35 | 0.00 | 0.61 | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 84.35 | 0.44 | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2540 expiring on 30JAN2025
Delta for 2540 CE is 0.07
Historical price for 2540 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 4.6, which was -0.10 lower than the previous day. The implied volatity was 22.01, the open interest changed by 50 which increased total open position to 199
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 4.7, which was -1.50 lower than the previous day. The implied volatity was 22.66, the open interest changed by 58 which increased total open position to 148
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 6.2, which was -1.65 lower than the previous day. The implied volatity was 21.90, the open interest changed by 22 which increased total open position to 89
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 7.85, which was -2.95 lower than the previous day. The implied volatity was 23.38, the open interest changed by 18 which increased total open position to 61
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 10.8, which was -0.85 lower than the previous day. The implied volatity was 24.05, the open interest changed by 9 which increased total open position to 52
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 11.65, which was -7.00 lower than the previous day. The implied volatity was 23.05, the open interest changed by 12 which increased total open position to 43
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 18.65, which was -3.75 lower than the previous day. The implied volatity was 22.14, the open interest changed by 11 which increased total open position to 28
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 22.4, which was -7.95 lower than the previous day. The implied volatity was 22.55, the open interest changed by 13 which increased total open position to 15
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 30.35, which was -3.20 lower than the previous day. The implied volatity was 21.37, the open interest changed by 0 which decreased total open position to 1
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 33.55, 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 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 33.55, which was -50.80 lower than the previous day. The implied volatity was 22.08, 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 84.35, which was 0.00 lower than the previous day. The implied volatity was 2.55, 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 84.35, which was 0.00 lower than the previous day. The implied volatity was 3.21, 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 84.35, which was 0.00 lower than the previous day. The implied volatity was 3.16, 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 84.35, which was 0.00 lower than the previous day. The implied volatity was 2.03, 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 84.35, which was 0.00 lower than the previous day. The implied volatity was 1.31, 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 84.35, which was 0.00 lower than the previous day. The implied volatity was 1.22, 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 84.35, which was 0.00 lower than the previous day. The implied volatity was 0.84, 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 84.35, which was 0.00 lower than the previous day. The implied volatity was 0.61, 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 84.35, which was lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
| ASIANPAINT 30JAN2025 2540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 148.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Dec | 2262.40 | 148.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 24 Dec | 2284.00 | 148.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 23 Dec | 2279.20 | 148.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 2282.35 | 148.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2291.85 | 148.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2345.45 | 148.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2356.00 | 148.4 | 0.00 | 0.00 | 0 | 1 | 0 |
| 16 Dec | 2402.25 | 148.4 | 13.90 | 23.17 | 1 | 0 | 0 |
| 13 Dec | 2407.65 | 134.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 134.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 2417.30 | 134.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 2388.90 | 134.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 134.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 134.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 134.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 134.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 134.5 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 134.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 134.5 | - | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2540 expiring on 30JAN2025
Delta for 2540 PE is 0.00
Historical price for 2540 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 148.4, 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 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 148.4, 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 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 148.4, 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 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 148.4, 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 148.4, 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 148.4, 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 148.4, 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 148.4, 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 148.4, which was 13.90 higher than the previous day. The implied volatity was 23.17, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 134.5, 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 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 134.5, 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 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 134.5, 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 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 134.5, 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 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 134.5, 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 134.5, 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 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 134.5, 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 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 134.5, 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 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 134.5, 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 134.5, 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 134.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
