ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
11 Mar 2025 12:31 PM IST
| ASIANPAINT 27MAR2025 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.17
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Mar | 2281.50 | 0.6 | -0.15 | 26.87 | 36 | -9 | 1,045 | |||
| 10 Mar | 2278.60 | 0.7 | -0.15 | 27.41 | 74 | -37 | 1,054 | |||
| 7 Mar | 2270.00 | 0.85 | -0.2 | 26.59 | 388 | -10 | 1,091 | |||
| 6 Mar | 2267.70 | 1.05 | 0.3 | 26.34 | 807 | 61 | 1,101 | |||
| 5 Mar | 2164.15 | 0.75 | -0.05 | 31.60 | 33 | -3 | 1,036 | |||
| 4 Mar | 2132.10 | 0.8 | -0.1 | 34.17 | 35 | -26 | 1,039 | |||
| 3 Mar | 2166.40 | 0.9 | -0.05 | 31.09 | 34 | -14 | 1,067 | |||
| 28 Feb | 2179.75 | 1.05 | 0.05 | 28.79 | 108 | 59 | 1,081 | |||
| 27 Feb | 2213.65 | 0.85 | -0.5 | 25.53 | 417 | 10 | 1,022 | |||
| 26 Feb | 2218.10 | 1.35 | -0.25 | 25.77 | 4,245 | 206 | 1,013 | |||
| 25 Feb | 2224.75 | 1.35 | -0.25 | 25.77 | 4,245 | 207 | 1,013 | |||
| 24 Feb | 2246.20 | 1.65 | -1.05 | 24.40 | 2,810 | 225 | 804 | |||
| 21 Feb | 2257.60 | 2.6 | -0.15 | 24.39 | 95 | 25 | 574 | |||
| 20 Feb | 2249.05 | 2.75 | -1.15 | 24.65 | 67 | 2 | 548 | |||
| 19 Feb | 2239.10 | 3.9 | -0.15 | 26.63 | 57 | 18 | 546 | |||
| 18 Feb | 2237.60 | 4 | 0.05 | 26.73 | 118 | 14 | 528 | |||
| 17 Feb | 2250.85 | 3.95 | 0.2 | 25.13 | 143 | -9 | 515 | |||
|
|
||||||||||
| 14 Feb | 2231.30 | 3.85 | -0.4 | 25.54 | 55 | 26 | 526 | |||
| 13 Feb | 2236.40 | 3.7 | -0.9 | 24.56 | 84 | 0 | 502 | |||
| 12 Feb | 2228.25 | 4.6 | -0.9 | 25.61 | 25 | 5 | 499 | |||
| 11 Feb | 2240.85 | 5.5 | -1.9 | 25.49 | 22 | 3 | 492 | |||
| 10 Feb | 2270.15 | 7.4 | 0.65 | 24.78 | 8 | 1 | 489 | |||
| 7 Feb | 2271.00 | 6.6 | -0.85 | 22.99 | 27 | 2 | 488 | |||
| 6 Feb | 2263.40 | 6.95 | -1.95 | 23.50 | 81 | 6 | 487 | |||
| 5 Feb | 2275.20 | 8.35 | -8.7 | 23.74 | 277 | 30 | 482 | |||
| 4 Feb | 2354.35 | 16.55 | -1.7 | 22.73 | 689 | 449 | 452 | |||
| 3 Feb | 2292.25 | 18.25 | -10.15 | 27.35 | 4 | 2 | 2 | |||
For Asian Paints Limited - strike price 2600 expiring on 27MAR2025
Delta for 2600 CE is 0.01
Historical price for 2600 CE is as follows
On 11 Mar ASIANPAINT was trading at 2281.50. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 26.87, the open interest changed by -9 which decreased total open position to 1045
On 10 Mar ASIANPAINT was trading at 2278.60. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 27.41, the open interest changed by -37 which decreased total open position to 1054
On 7 Mar ASIANPAINT was trading at 2270.00. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 26.59, the open interest changed by -10 which decreased total open position to 1091
On 6 Mar ASIANPAINT was trading at 2267.70. The strike last trading price was 1.05, which was 0.3 higher than the previous day. The implied volatity was 26.34, the open interest changed by 61 which increased total open position to 1101
On 5 Mar ASIANPAINT was trading at 2164.15. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 31.60, the open interest changed by -3 which decreased total open position to 1036
On 4 Mar ASIANPAINT was trading at 2132.10. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 34.17, the open interest changed by -26 which decreased total open position to 1039
On 3 Mar ASIANPAINT was trading at 2166.40. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 31.09, the open interest changed by -14 which decreased total open position to 1067
On 28 Feb ASIANPAINT was trading at 2179.75. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 28.79, the open interest changed by 59 which increased total open position to 1081
On 27 Feb ASIANPAINT was trading at 2213.65. The strike last trading price was 0.85, which was -0.5 lower than the previous day. The implied volatity was 25.53, the open interest changed by 10 which increased total open position to 1022
On 26 Feb ASIANPAINT was trading at 2218.10. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 25.77, the open interest changed by 206 which increased total open position to 1013
On 25 Feb ASIANPAINT was trading at 2224.75. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 25.77, the open interest changed by 207 which increased total open position to 1013
On 24 Feb ASIANPAINT was trading at 2246.20. The strike last trading price was 1.65, which was -1.05 lower than the previous day. The implied volatity was 24.40, the open interest changed by 225 which increased total open position to 804
On 21 Feb ASIANPAINT was trading at 2257.60. The strike last trading price was 2.6, which was -0.15 lower than the previous day. The implied volatity was 24.39, the open interest changed by 25 which increased total open position to 574
On 20 Feb ASIANPAINT was trading at 2249.05. The strike last trading price was 2.75, which was -1.15 lower than the previous day. The implied volatity was 24.65, the open interest changed by 2 which increased total open position to 548
On 19 Feb ASIANPAINT was trading at 2239.10. The strike last trading price was 3.9, which was -0.15 lower than the previous day. The implied volatity was 26.63, the open interest changed by 18 which increased total open position to 546
On 18 Feb ASIANPAINT was trading at 2237.60. The strike last trading price was 4, which was 0.05 higher than the previous day. The implied volatity was 26.73, the open interest changed by 14 which increased total open position to 528
On 17 Feb ASIANPAINT was trading at 2250.85. The strike last trading price was 3.95, which was 0.2 higher than the previous day. The implied volatity was 25.13, the open interest changed by -9 which decreased total open position to 515
On 14 Feb ASIANPAINT was trading at 2231.30. The strike last trading price was 3.85, which was -0.4 lower than the previous day. The implied volatity was 25.54, the open interest changed by 26 which increased total open position to 526
On 13 Feb ASIANPAINT was trading at 2236.40. The strike last trading price was 3.7, which was -0.9 lower than the previous day. The implied volatity was 24.56, the open interest changed by 0 which decreased total open position to 502
On 12 Feb ASIANPAINT was trading at 2228.25. The strike last trading price was 4.6, which was -0.9 lower than the previous day. The implied volatity was 25.61, the open interest changed by 5 which increased total open position to 499
On 11 Feb ASIANPAINT was trading at 2240.85. The strike last trading price was 5.5, which was -1.9 lower than the previous day. The implied volatity was 25.49, the open interest changed by 3 which increased total open position to 492
On 10 Feb ASIANPAINT was trading at 2270.15. The strike last trading price was 7.4, which was 0.65 higher than the previous day. The implied volatity was 24.78, the open interest changed by 1 which increased total open position to 489
On 7 Feb ASIANPAINT was trading at 2271.00. The strike last trading price was 6.6, which was -0.85 lower than the previous day. The implied volatity was 22.99, the open interest changed by 2 which increased total open position to 488
On 6 Feb ASIANPAINT was trading at 2263.40. The strike last trading price was 6.95, which was -1.95 lower than the previous day. The implied volatity was 23.50, the open interest changed by 6 which increased total open position to 487
On 5 Feb ASIANPAINT was trading at 2275.20. The strike last trading price was 8.35, which was -8.7 lower than the previous day. The implied volatity was 23.74, the open interest changed by 30 which increased total open position to 482
On 4 Feb ASIANPAINT was trading at 2354.35. The strike last trading price was 16.55, which was -1.7 lower than the previous day. The implied volatity was 22.73, the open interest changed by 449 which increased total open position to 452
On 3 Feb ASIANPAINT was trading at 2292.25. The strike last trading price was 18.25, which was -10.15 lower than the previous day. The implied volatity was 27.35, the open interest changed by 2 which increased total open position to 2
| ASIANPAINT 27MAR2025 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Mar | 2281.50 | 303 | 3 | - | 1 | 0 | 963 |
| 10 Mar | 2278.60 | 300 | -31.05 | - | 1 | 0 | 964 |
| 7 Mar | 2270.00 | 337.35 | 7.95 | 46.26 | 6 | 2 | 964 |
| 6 Mar | 2267.70 | 329.75 | -106.75 | 42.65 | 96 | 29 | 960 |
| 5 Mar | 2164.15 | 436.5 | 0 | 0.00 | 0 | -2 | 0 |
| 4 Mar | 2132.10 | 436.5 | -8.5 | - | 2 | -1 | 932 |
| 3 Mar | 2166.40 | 445 | 37 | 71.97 | 4 | 1 | 934 |
| 28 Feb | 2179.75 | 408 | 52.1 | 41.91 | 1 | 1 | 932 |
| 27 Feb | 2213.65 | 355.9 | -0.6 | - | 64 | 62 | 931 |
| 26 Feb | 2218.10 | 377.9 | 44.1 | 44.13 | 677 | 612 | 870 |
| 25 Feb | 2224.75 | 377.9 | 44.1 | 44.13 | 677 | 613 | 870 |
| 24 Feb | 2246.20 | 335 | -3 | 20.51 | 196 | 190 | 252 |
| 21 Feb | 2257.60 | 338 | 14.8 | 37.20 | 31 | 30 | 61 |
| 20 Feb | 2249.05 | 323.2 | -21.8 | - | 24 | 23 | 30 |
| 19 Feb | 2239.10 | 345 | 16 | 32.90 | 5 | 4 | 6 |
| 18 Feb | 2237.60 | 329 | 0 | 0.00 | 0 | 1 | 0 |
| 17 Feb | 2250.85 | 329 | -19 | 26.85 | 1 | 0 | 1 |
| 14 Feb | 2231.30 | 348 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 2236.40 | 348 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 2228.25 | 348 | 0 | 0.00 | 0 | 1 | 0 |
| 11 Feb | 2240.85 | 348 | 28.95 | 34.89 | 1 | 0 | 0 |
| 10 Feb | 2270.15 | 319.05 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 2271.00 | 319.05 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 2263.40 | 319.05 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2275.20 | 319.05 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2354.35 | 319.05 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 2292.25 | 319.05 | 0 | - | 0 | 0 | 0 |
For Asian Paints Limited - strike price 2600 expiring on 27MAR2025
Delta for 2600 PE is -
Historical price for 2600 PE is as follows
On 11 Mar ASIANPAINT was trading at 2281.50. The strike last trading price was 303, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 963
On 10 Mar ASIANPAINT was trading at 2278.60. The strike last trading price was 300, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 964
On 7 Mar ASIANPAINT was trading at 2270.00. The strike last trading price was 337.35, which was 7.95 higher than the previous day. The implied volatity was 46.26, the open interest changed by 2 which increased total open position to 964
On 6 Mar ASIANPAINT was trading at 2267.70. The strike last trading price was 329.75, which was -106.75 lower than the previous day. The implied volatity was 42.65, the open interest changed by 29 which increased total open position to 960
On 5 Mar ASIANPAINT was trading at 2164.15. The strike last trading price was 436.5, which was 0 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 4 Mar ASIANPAINT was trading at 2132.10. The strike last trading price was 436.5, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 932
On 3 Mar ASIANPAINT was trading at 2166.40. The strike last trading price was 445, which was 37 higher than the previous day. The implied volatity was 71.97, the open interest changed by 1 which increased total open position to 934
On 28 Feb ASIANPAINT was trading at 2179.75. The strike last trading price was 408, which was 52.1 higher than the previous day. The implied volatity was 41.91, the open interest changed by 1 which increased total open position to 932
On 27 Feb ASIANPAINT was trading at 2213.65. The strike last trading price was 355.9, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 931
On 26 Feb ASIANPAINT was trading at 2218.10. The strike last trading price was 377.9, which was 44.1 higher than the previous day. The implied volatity was 44.13, the open interest changed by 612 which increased total open position to 870
On 25 Feb ASIANPAINT was trading at 2224.75. The strike last trading price was 377.9, which was 44.1 higher than the previous day. The implied volatity was 44.13, the open interest changed by 613 which increased total open position to 870
On 24 Feb ASIANPAINT was trading at 2246.20. The strike last trading price was 335, which was -3 lower than the previous day. The implied volatity was 20.51, the open interest changed by 190 which increased total open position to 252
On 21 Feb ASIANPAINT was trading at 2257.60. The strike last trading price was 338, which was 14.8 higher than the previous day. The implied volatity was 37.20, the open interest changed by 30 which increased total open position to 61
On 20 Feb ASIANPAINT was trading at 2249.05. The strike last trading price was 323.2, which was -21.8 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 30
On 19 Feb ASIANPAINT was trading at 2239.10. The strike last trading price was 345, which was 16 higher than the previous day. The implied volatity was 32.90, the open interest changed by 4 which increased total open position to 6
On 18 Feb ASIANPAINT was trading at 2237.60. The strike last trading price was 329, which was 0 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 17 Feb ASIANPAINT was trading at 2250.85. The strike last trading price was 329, which was -19 lower than the previous day. The implied volatity was 26.85, the open interest changed by 0 which decreased total open position to 1
On 14 Feb ASIANPAINT was trading at 2231.30. The strike last trading price was 348, which was 0 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 13 Feb ASIANPAINT was trading at 2236.40. The strike last trading price was 348, which was 0 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 Feb ASIANPAINT was trading at 2228.25. The strike last trading price was 348, which was 0 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 Feb ASIANPAINT was trading at 2240.85. The strike last trading price was 348, which was 28.95 higher than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ASIANPAINT was trading at 2270.15. The strike last trading price was 319.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb ASIANPAINT was trading at 2271.00. The strike last trading price was 319.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ASIANPAINT was trading at 2263.40. The strike last trading price was 319.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ASIANPAINT was trading at 2275.20. The strike last trading price was 319.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ASIANPAINT was trading at 2354.35. The strike last trading price was 319.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ASIANPAINT was trading at 2292.25. The strike last trading price was 319.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
