ASIANPAINT
Asian Paints Limited
Historical option data for ASIANPAINT
27 Dec 2024 04:11 PM IST
| ASIANPAINT 30JAN2025 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.58
Theta: -0.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2271.40 | 2.4 | -0.60 | 22.72 | 869 | 227 | 1,748 | |||
| 26 Dec | 2262.40 | 3 | -0.90 | 24.13 | 965 | 187 | 1,520 | |||
| 24 Dec | 2284.00 | 3.9 | -1.50 | 23.02 | 488 | 16 | 1,342 | |||
| 23 Dec | 2279.20 | 5.4 | -1.95 | 25.00 | 930 | 84 | 1,327 | |||
| 20 Dec | 2282.35 | 7.35 | -1.00 | 25.38 | 496 | 47 | 1,243 | |||
| 19 Dec | 2291.85 | 8.35 | -3.15 | 24.75 | 939 | 146 | 1,207 | |||
|
|
||||||||||
| 18 Dec | 2345.45 | 11.5 | -2.05 | 22.81 | 557 | 54 | 1,063 | |||
| 17 Dec | 2356.00 | 13.55 | -6.40 | 22.74 | 448 | -14 | 1,008 | |||
| 16 Dec | 2402.25 | 19.95 | -0.05 | 22.28 | 612 | 204 | 1,021 | |||
| 13 Dec | 2407.65 | 20 | 1.20 | 20.30 | 366 | 2 | 814 | |||
| 12 Dec | 2389.55 | 18.8 | -6.15 | 21.32 | 255 | 132 | 813 | |||
| 11 Dec | 2417.30 | 24.95 | 4.55 | 21.00 | 254 | 42 | 681 | |||
| 10 Dec | 2388.90 | 20.4 | -1.60 | 21.08 | 205 | 125 | 639 | |||
| 9 Dec | 2391.85 | 22 | -6.50 | 21.42 | 252 | 97 | 512 | |||
| 6 Dec | 2429.70 | 28.5 | -5.25 | 20.02 | 161 | 85 | 414 | |||
| 5 Dec | 2452.20 | 33.75 | -2.25 | 18.96 | 148 | 36 | 330 | |||
| 4 Dec | 2459.45 | 36 | -5.00 | 19.21 | 41 | 14 | 293 | |||
| 3 Dec | 2469.40 | 41 | -4.80 | 19.36 | 163 | 76 | 279 | |||
| 2 Dec | 2479.05 | 45.8 | -3.30 | 19.71 | 84 | 49 | 202 | |||
| 29 Nov | 2479.60 | 49.1 | 3.75 | 19.91 | 79 | 35 | 135 | |||
| 28 Nov | 2458.05 | 45.35 | -10.65 | 20.30 | 46 | 13 | 101 | |||
| 27 Nov | 2491.90 | 56 | -7.60 | 20.06 | 26 | 13 | 88 | |||
| 26 Nov | 2505.00 | 63.6 | 14.60 | 20.06 | 27 | 7 | 70 | |||
| 25 Nov | 2459.70 | 49 | -3.00 | 19.71 | 56 | 11 | 63 | |||
| 22 Nov | 2472.20 | 52 | 8.00 | 19.93 | 19 | 0 | 52 | |||
| 21 Nov | 2428.15 | 44 | -14.45 | 21.41 | 34 | 7 | 51 | |||
| 20 Nov | 2483.70 | 58.45 | 0.00 | 19.53 | 26 | 5 | 46 | |||
| 19 Nov | 2483.70 | 58.45 | 2.45 | 19.53 | 26 | 7 | 46 | |||
| 18 Nov | 2483.70 | 56 | -1.10 | 18.98 | 7 | 2 | 38 | |||
| 14 Nov | 2483.15 | 57.1 | 1.10 | 18.22 | 2 | 1 | 35 | |||
| 13 Nov | 2470.50 | 56 | -6.00 | 18.69 | 18 | 4 | 34 | |||
| 12 Nov | 2474.85 | 62 | -28.15 | 20.30 | 25 | 13 | 29 | |||
| 11 Nov | 2543.10 | 90.15 | -169.85 | 18.52 | 27 | 13 | 15 | |||
| 8 Nov | 2769.45 | 260 | 19.32 | 2 | 1 | 1 | ||||
For Asian Paints Limited - strike price 2600 expiring on 30JAN2025
Delta for 2600 CE is 0.04
Historical price for 2600 CE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 2.4, which was -0.60 lower than the previous day. The implied volatity was 22.72, the open interest changed by 227 which increased total open position to 1748
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 3, which was -0.90 lower than the previous day. The implied volatity was 24.13, the open interest changed by 187 which increased total open position to 1520
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 3.9, which was -1.50 lower than the previous day. The implied volatity was 23.02, the open interest changed by 16 which increased total open position to 1342
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 5.4, which was -1.95 lower than the previous day. The implied volatity was 25.00, the open interest changed by 84 which increased total open position to 1327
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 7.35, which was -1.00 lower than the previous day. The implied volatity was 25.38, the open interest changed by 47 which increased total open position to 1243
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 8.35, which was -3.15 lower than the previous day. The implied volatity was 24.75, the open interest changed by 146 which increased total open position to 1207
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 11.5, which was -2.05 lower than the previous day. The implied volatity was 22.81, the open interest changed by 54 which increased total open position to 1063
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 13.55, which was -6.40 lower than the previous day. The implied volatity was 22.74, the open interest changed by -14 which decreased total open position to 1008
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 19.95, which was -0.05 lower than the previous day. The implied volatity was 22.28, the open interest changed by 204 which increased total open position to 1021
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 20, which was 1.20 higher than the previous day. The implied volatity was 20.30, the open interest changed by 2 which increased total open position to 814
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 18.8, which was -6.15 lower than the previous day. The implied volatity was 21.32, the open interest changed by 132 which increased total open position to 813
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 24.95, which was 4.55 higher than the previous day. The implied volatity was 21.00, the open interest changed by 42 which increased total open position to 681
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 20.4, which was -1.60 lower than the previous day. The implied volatity was 21.08, the open interest changed by 125 which increased total open position to 639
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 22, which was -6.50 lower than the previous day. The implied volatity was 21.42, the open interest changed by 97 which increased total open position to 512
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 28.5, which was -5.25 lower than the previous day. The implied volatity was 20.02, the open interest changed by 85 which increased total open position to 414
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 33.75, which was -2.25 lower than the previous day. The implied volatity was 18.96, the open interest changed by 36 which increased total open position to 330
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 36, which was -5.00 lower than the previous day. The implied volatity was 19.21, the open interest changed by 14 which increased total open position to 293
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 41, which was -4.80 lower than the previous day. The implied volatity was 19.36, the open interest changed by 76 which increased total open position to 279
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 45.8, which was -3.30 lower than the previous day. The implied volatity was 19.71, the open interest changed by 49 which increased total open position to 202
On 29 Nov ASIANPAINT was trading at 2479.60. The strike last trading price was 49.1, which was 3.75 higher than the previous day. The implied volatity was 19.91, the open interest changed by 35 which increased total open position to 135
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 45.35, which was -10.65 lower than the previous day. The implied volatity was 20.30, the open interest changed by 13 which increased total open position to 101
On 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 56, which was -7.60 lower than the previous day. The implied volatity was 20.06, the open interest changed by 13 which increased total open position to 88
On 26 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 63.6, which was 14.60 higher than the previous day. The implied volatity was 20.06, the open interest changed by 7 which increased total open position to 70
On 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 49, which was -3.00 lower than the previous day. The implied volatity was 19.71, the open interest changed by 11 which increased total open position to 63
On 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 52, which was 8.00 higher than the previous day. The implied volatity was 19.93, the open interest changed by 0 which decreased total open position to 52
On 21 Nov ASIANPAINT was trading at 2428.15. The strike last trading price was 44, which was -14.45 lower than the previous day. The implied volatity was 21.41, the open interest changed by 7 which increased total open position to 51
On 20 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 58.45, which was 0.00 lower than the previous day. The implied volatity was 19.53, the open interest changed by 5 which increased total open position to 46
On 19 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 58.45, which was 2.45 higher than the previous day. The implied volatity was 19.53, the open interest changed by 7 which increased total open position to 46
On 18 Nov ASIANPAINT was trading at 2483.70. The strike last trading price was 56, which was -1.10 lower than the previous day. The implied volatity was 18.98, the open interest changed by 2 which increased total open position to 38
On 14 Nov ASIANPAINT was trading at 2483.15. The strike last trading price was 57.1, which was 1.10 higher than the previous day. The implied volatity was 18.22, the open interest changed by 1 which increased total open position to 35
On 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 56, which was -6.00 lower than the previous day. The implied volatity was 18.69, the open interest changed by 4 which increased total open position to 34
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 62, which was -28.15 lower than the previous day. The implied volatity was 20.30, the open interest changed by 13 which increased total open position to 29
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 90.15, which was -169.85 lower than the previous day. The implied volatity was 18.52, the open interest changed by 13 which increased total open position to 15
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 260, which was lower than the previous day. The implied volatity was 19.32, the open interest changed by 1 which increased total open position to 1
| ASIANPAINT 30JAN2025 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 1.23
Theta: 0.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2271.40 | 312 | -9.00 | 30.88 | 32 | -12 | 1,070 |
| 26 Dec | 2262.40 | 321 | 10.00 | 29.14 | 286 | 248 | 1,066 |
| 24 Dec | 2284.00 | 311 | 1.25 | 36.40 | 339 | 320 | 817 |
| 23 Dec | 2279.20 | 309.75 | 4.75 | 30.46 | 396 | 381 | 496 |
| 20 Dec | 2282.35 | 305 | 12.40 | 30.15 | 31 | 11 | 114 |
| 19 Dec | 2291.85 | 292.6 | 50.35 | 30.47 | 11 | 1 | 103 |
| 18 Dec | 2345.45 | 242.25 | 13.60 | 26.15 | 10 | 6 | 101 |
| 17 Dec | 2356.00 | 228.65 | 36.10 | 24.30 | 49 | 18 | 93 |
| 16 Dec | 2402.25 | 192.55 | -12.40 | 22.47 | 14 | 6 | 76 |
| 13 Dec | 2407.65 | 204.95 | 4.95 | 30.46 | 4 | 3 | 71 |
| 12 Dec | 2389.55 | 200 | 25.00 | 22.90 | 9 | 0 | 59 |
| 11 Dec | 2417.30 | 175 | -27.00 | 21.81 | 2 | -1 | 58 |
| 10 Dec | 2388.90 | 202 | 4.00 | 24.93 | 16 | 3 | 56 |
| 9 Dec | 2391.85 | 198 | 31.00 | 23.54 | 10 | 8 | 52 |
| 6 Dec | 2429.70 | 167 | 10.00 | 22.00 | 18 | 14 | 43 |
| 5 Dec | 2452.20 | 157 | 12.00 | 24.66 | 6 | 5 | 28 |
| 4 Dec | 2459.45 | 145 | 5.00 | 21.59 | 6 | 2 | 21 |
| 3 Dec | 2469.40 | 140 | -22.70 | 22.18 | 2 | 1 | 18 |
| 2 Dec | 2479.05 | 162.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2479.60 | 162.7 | 0.00 | 0.00 | 0 | 0 | 17 |
| 28 Nov | 2458.05 | 162.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 2491.90 | 162.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 2505.00 | 162.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 2459.70 | 162.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 2472.20 | 162.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 2428.15 | 162.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2483.70 | 162.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2483.70 | 162.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2483.70 | 162.7 | 0.00 | 28.25 | 1 | 0 | 17 |
| 14 Nov | 2483.15 | 162.7 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Nov | 2470.50 | 162.7 | 7.70 | 27.30 | 2 | 0 | 18 |
| 12 Nov | 2474.85 | 155 | 36.00 | 24.64 | 2 | 0 | 17 |
| 11 Nov | 2543.10 | 119 | 74.00 | 25.37 | 15 | 8 | 15 |
| 8 Nov | 2769.45 | 45 | 25.22 | 8 | 6 | 6 | |
For Asian Paints Limited - strike price 2600 expiring on 30JAN2025
Delta for 2600 PE is -0.90
Historical price for 2600 PE is as follows
On 27 Dec ASIANPAINT was trading at 2271.40. The strike last trading price was 312, which was -9.00 lower than the previous day. The implied volatity was 30.88, the open interest changed by -12 which decreased total open position to 1070
On 26 Dec ASIANPAINT was trading at 2262.40. The strike last trading price was 321, which was 10.00 higher than the previous day. The implied volatity was 29.14, the open interest changed by 248 which increased total open position to 1066
On 24 Dec ASIANPAINT was trading at 2284.00. The strike last trading price was 311, which was 1.25 higher than the previous day. The implied volatity was 36.40, the open interest changed by 320 which increased total open position to 817
On 23 Dec ASIANPAINT was trading at 2279.20. The strike last trading price was 309.75, which was 4.75 higher than the previous day. The implied volatity was 30.46, the open interest changed by 381 which increased total open position to 496
On 20 Dec ASIANPAINT was trading at 2282.35. The strike last trading price was 305, which was 12.40 higher than the previous day. The implied volatity was 30.15, the open interest changed by 11 which increased total open position to 114
On 19 Dec ASIANPAINT was trading at 2291.85. The strike last trading price was 292.6, which was 50.35 higher than the previous day. The implied volatity was 30.47, the open interest changed by 1 which increased total open position to 103
On 18 Dec ASIANPAINT was trading at 2345.45. The strike last trading price was 242.25, which was 13.60 higher than the previous day. The implied volatity was 26.15, the open interest changed by 6 which increased total open position to 101
On 17 Dec ASIANPAINT was trading at 2356.00. The strike last trading price was 228.65, which was 36.10 higher than the previous day. The implied volatity was 24.30, the open interest changed by 18 which increased total open position to 93
On 16 Dec ASIANPAINT was trading at 2402.25. The strike last trading price was 192.55, which was -12.40 lower than the previous day. The implied volatity was 22.47, the open interest changed by 6 which increased total open position to 76
On 13 Dec ASIANPAINT was trading at 2407.65. The strike last trading price was 204.95, which was 4.95 higher than the previous day. The implied volatity was 30.46, the open interest changed by 3 which increased total open position to 71
On 12 Dec ASIANPAINT was trading at 2389.55. The strike last trading price was 200, which was 25.00 higher than the previous day. The implied volatity was 22.90, the open interest changed by 0 which decreased total open position to 59
On 11 Dec ASIANPAINT was trading at 2417.30. The strike last trading price was 175, which was -27.00 lower than the previous day. The implied volatity was 21.81, the open interest changed by -1 which decreased total open position to 58
On 10 Dec ASIANPAINT was trading at 2388.90. The strike last trading price was 202, which was 4.00 higher than the previous day. The implied volatity was 24.93, the open interest changed by 3 which increased total open position to 56
On 9 Dec ASIANPAINT was trading at 2391.85. The strike last trading price was 198, which was 31.00 higher than the previous day. The implied volatity was 23.54, the open interest changed by 8 which increased total open position to 52
On 6 Dec ASIANPAINT was trading at 2429.70. The strike last trading price was 167, which was 10.00 higher than the previous day. The implied volatity was 22.00, the open interest changed by 14 which increased total open position to 43
On 5 Dec ASIANPAINT was trading at 2452.20. The strike last trading price was 157, which was 12.00 higher than the previous day. The implied volatity was 24.66, the open interest changed by 5 which increased total open position to 28
On 4 Dec ASIANPAINT was trading at 2459.45. The strike last trading price was 145, which was 5.00 higher than the previous day. The implied volatity was 21.59, the open interest changed by 2 which increased total open position to 21
On 3 Dec ASIANPAINT was trading at 2469.40. The strike last trading price was 140, which was -22.70 lower than the previous day. The implied volatity was 22.18, the open interest changed by 1 which increased total open position to 18
On 2 Dec ASIANPAINT was trading at 2479.05. The strike last trading price was 162.7, 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 162.7, 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 17
On 28 Nov ASIANPAINT was trading at 2458.05. The strike last trading price was 162.7, 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 27 Nov ASIANPAINT was trading at 2491.90. The strike last trading price was 162.7, 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 Nov ASIANPAINT was trading at 2505.00. The strike last trading price was 162.7, 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 25 Nov ASIANPAINT was trading at 2459.70. The strike last trading price was 162.7, 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 22 Nov ASIANPAINT was trading at 2472.20. The strike last trading price was 162.7, 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 162.7, 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 162.7, 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 162.7, 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 162.7, which was 0.00 lower than the previous day. The implied volatity was 28.25, 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 162.7, 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 13 Nov ASIANPAINT was trading at 2470.50. The strike last trading price was 162.7, which was 7.70 higher than the previous day. The implied volatity was 27.30, the open interest changed by 0 which decreased total open position to 18
On 12 Nov ASIANPAINT was trading at 2474.85. The strike last trading price was 155, which was 36.00 higher than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 17
On 11 Nov ASIANPAINT was trading at 2543.10. The strike last trading price was 119, which was 74.00 higher than the previous day. The implied volatity was 25.37, the open interest changed by 8 which increased total open position to 15
On 8 Nov ASIANPAINT was trading at 2769.45. The strike last trading price was 45, which was lower than the previous day. The implied volatity was 25.22, the open interest changed by 6 which increased total open position to 6
