ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.82
Theta: -0.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 3.85 | -0.15 | 22.42 | 246 | 30 | 113 | |||
| 26 Dec | 2262.40 | 4 | -1.05 | 23.12 | 89 | 15 | 82 | |||
| 24 Dec | 2284.00 | 5.05 | -1.85 | 21.86 | 13 | 2 | 67 | |||
| 23 Dec | 2279.20 | 6.9 | -2.60 | 23.92 | 36 | -4 | 64 | |||
| 20 Dec | 2282.35 | 9.5 | -1.30 | 24.51 | 15 | -3 | 68 | |||
| 19 Dec | 2291.85 | 10.8 | -4.90 | 23.89 | 73 | 19 | 70 | |||
| 18 Dec | 2345.45 | 15.7 | -4.30 | 22.27 | 22 | 13 | 51 | |||
| 17 Dec | 2356.00 | 20 | -4.60 | 22.94 | 36 | 8 | 39 | |||
| 16 Dec | 2402.25 | 24.6 | -5.40 | 21.00 | 4 | 2 | 30 | |||
| 13 Dec | 2407.65 | 30 | 4.85 | 20.87 | 3 | 1 | 27 | |||
| 12 Dec | 2389.55 | 25.15 | -5.90 | 20.81 | 25 | 24 | 25 | |||
| 11 Dec | 2417.30 | 31.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2388.90 | 31.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 9 Dec | 2391.85 | 31.05 | -11.95 | 21.63 | 3 | 0 | 0 | |||
| 6 Dec | 2429.70 | 43 | -392.05 | 21.17 | 2 | 1 | 1 | |||
| 5 Dec | 2452.20 | 435.05 | 0.00 | 1.73 | 0 | 0 | 0 | |||
| 4 Dec | 2459.45 | 435.05 | 0.00 | 1.78 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 2469.40 | 435.05 | 0.00 | 1.42 | 0 | 0 | 0 | |||
| 2 Dec | 2479.05 | 435.05 | 0.00 | 1.17 | 0 | 0 | 0 | |||
| 29 Nov | 2479.60 | 435.05 | 0.00 | 1.08 | 0 | 0 | 0 | |||
| 28 Nov | 2458.05 | 435.05 | 0.00 | 1.60 | 0 | 0 | 0 | |||
| 27 Nov | 2491.90 | 435.05 | 0.00 | 0.70 | 0 | 0 | 0 | |||
| 26 Nov | 2505.00 | 435.05 | 0.00 | 0.17 | 0 | 0 | 0 | |||
| 25 Nov | 2459.70 | 435.05 | 0.00 | 1.06 | 0 | 0 | 0 | |||
| 22 Nov | 2472.20 | 435.05 | 0.00 | 0.74 | 0 | 0 | 0 | |||
| 21 Nov | 2428.15 | 435.05 | 0.00 | 2.03 | 0 | 0 | 0 | |||
| 20 Nov | 2483.70 | 435.05 | 0.00 | 0.66 | 0 | 0 | 0 | |||
| 19 Nov | 2483.70 | 435.05 | 0.00 | 0.66 | 0 | 0 | 0 | |||
| 18 Nov | 2483.70 | 435.05 | 0.00 | 0.61 | 0 | 0 | 0 | |||
| 14 Nov | 2483.15 | 435.05 | 0.00 | 0.68 | 0 | 0 | 0 | |||
| 13 Nov | 2470.50 | 435.05 | 0.00 | 1.02 | 0 | 0 | 0 | |||
| 12 Nov | 2474.85 | 435.05 | 0.00 | 0.05 | 0 | 0 | 0 | |||
| 11 Nov | 2543.10 | 435.05 | - | 0 | 0 | 0 | ||||
For Asian Paints Limited - strike price 2560 expiring on 30JAN2025
Delta for 2560 CE is 0.06
Historical price for 2560 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 3.85, which was -0.15 lower than the previous day. The implied volatity was 22.42, the open interest changed by 30 which increased total open position to 113
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 4, which was -1.05 lower than the previous day. The implied volatity was 23.12, the open interest changed by 15 which increased total open position to 82
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 5.05, which was -1.85 lower than the previous day. The implied volatity was 21.86, the open interest changed by 2 which increased total open position to 67
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 6.9, which was -2.60 lower than the previous day. The implied volatity was 23.92, the open interest changed by -4 which decreased total open position to 64
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 9.5, which was -1.30 lower than the previous day. The implied volatity was 24.51, the open interest changed by -3 which decreased total open position to 68
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 10.8, which was -4.90 lower than the previous day. The implied volatity was 23.89, the open interest changed by 19 which increased total open position to 70
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 15.7, which was -4.30 lower than the previous day. The implied volatity was 22.27, the open interest changed by 13 which increased total open position to 51
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 20, which was -4.60 lower than the previous day. The implied volatity was 22.94, the open interest changed by 8 which increased total open position to 39
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 24.6, which was -5.40 lower than the previous day. The implied volatity was 21.00, the open interest changed by 2 which increased total open position to 30
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 30, which was 4.85 higher than the previous day. The implied volatity was 20.87, the open interest changed by 1 which increased total open position to 27
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 25.15, which was -5.90 lower than the previous day. The implied volatity was 20.81, the open interest changed by 24 which increased total open position to 25
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 31.05, 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 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 31.05, 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 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 31.05, which was -11.95 lower than the previous day. The implied volatity was 21.63, 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 43, which was -392.05 lower than the previous day. The implied volatity was 21.17, the open interest changed by 1 which increased total open position to 1
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 435.05, which was 0.00 lower than the previous day. The implied volatity was 1.73, 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 435.05, which was 0.00 lower than the previous day. The implied volatity was 1.78, 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 435.05, 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 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 435.05, which was 0.00 lower than the previous day. The implied volatity was 1.17, 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 435.05, which was 0.00 lower than the previous day. The implied volatity was 1.08, 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 435.05, 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 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 435.05, which was 0.00 lower than the previous day. The implied volatity was 0.70, 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 435.05, which was 0.00 lower than the previous day. The implied volatity was 0.17, 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 435.05, which was 0.00 lower than the previous day. The implied volatity was 1.06, 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 435.05, which was 0.00 lower than the previous day. The implied volatity was 0.74, 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 435.05, 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 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 435.05, 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 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 435.05, 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 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 435.05, 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 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 435.05, which was 0.00 lower than the previous day. The implied volatity was 0.68, 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 435.05, which was 0.00 lower than the previous day. The implied volatity was 1.02, 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 435.05, which was 0.00 lower than the previous day. The implied volatity was 0.05, 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 435.05, 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 2560 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 | 278.5 | 0.00 | 0.00 | 0 | 8 | 0 |
| 26 Dec | 2262.40 | 278.5 | 20.20 | 23.62 | 8 | 7 | 11 |
| 24 Dec | 2284.00 | 258.3 | 35.45 | 25.31 | 3 | 1 | 2 |
| 23 Dec | 2279.20 | 222.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 2282.35 | 222.85 | 58.05 | - | 1 | 0 | 1 |
| 19 Dec | 2291.85 | 164.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2345.45 | 164.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2356.00 | 164.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 16 Dec | 2402.25 | 164.8 | 151.45 | 23.78 | 1 | 0 | 0 |
| 13 Dec | 2407.65 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 2389.55 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 2417.30 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 2388.90 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 2391.85 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 2429.70 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 2452.20 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 2459.45 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 2469.40 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 2479.05 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2458.05 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2491.90 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2505.00 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2459.70 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2472.20 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2428.15 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2483.15 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2470.50 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2474.85 | 13.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2543.10 | 13.35 | 1.03 | 0 | 0 | 0 | |
For Asian Paints Limited - strike price 2560 expiring on 30JAN2025
Delta for 2560 PE is 0.00
Historical price for 2560 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 278.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 278.5, which was 20.20 higher than the previous day. The implied volatity was 23.62, the open interest changed by 7 which increased total open position to 11
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 258.3, which was 35.45 higher than the previous day. The implied volatity was 25.31, the open interest changed by 1 which increased total open position to 2
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 222.85, 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 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 222.85, which was 58.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 164.8, 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 164.8, 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 164.8, 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 164.8, which was 151.45 higher than the previous day. The implied volatity was 23.78, 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 13.35, 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 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 13.35, 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 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 13.35, 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 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 13.35, 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 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 13.35, 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 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 13.35, 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 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 13.35, 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 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 13.35, 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 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 13.35, 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 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 13.35, 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 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, which was lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
